アルインコの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
1997/09/03 | 1,060 | 1,100 | 1,060 | 1,070 | +30 | +2.9% | 29,000 |
1997/09/02 | 1,000 | 1,040 | 981 | 1,040 | +60 | +6.1% | 27,000 |
1997/09/01 | 1,000 | 1,000 | 980 | 980 | -60 | -5.8% | 24,000 |
1997/08/29 | 1,090 | 1,090 | 1,040 | 1,040 | -60 | -5.5% | 24,000 |
1997/08/28 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 67,000 |
1997/08/27 | 1,140 | 1,140 | 1,100 | 1,110 | -20 | -1.8% | 22,000 |
1997/08/26 | 1,130 | 1,130 | 1,100 | 1,130 | +50 | +4.6% | 18,000 |
1997/08/25 | 1,110 | 1,120 | 1,080 | 1,080 | -50 | -4.4% | 42,000 |
1997/08/22 | 1,160 | 1,160 | 1,120 | 1,130 | -20 | -1.7% | 11,000 |
1997/08/21 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 22,000 |
1997/08/20 | 1,100 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 20,000 |
1997/08/19 | 1,140 | 1,150 | 1,100 | 1,120 | -10 | -0.9% | 31,000 |
1997/08/18 | 1,140 | 1,150 | 1,130 | 1,130 | -40 | -3.4% | 32,000 |
1997/08/15 | 1,150 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 39,000 |
1997/08/14 | 1,110 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 53,000 |
1997/08/13 | 1,100 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 7,000 |
1997/08/12 | 1,050 | 1,100 | 1,040 | 1,100 | +60 | +5.8% | 31,000 |
1997/08/11 | 1,120 | 1,120 | 1,040 | 1,040 | -90 | -8% | 22,000 |
1997/08/08 | 1,170 | 1,170 | 1,130 | 1,130 | -70 | -5.8% | 19,000 |
1997/08/07 | 1,200 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 9,000 |
1997/08/06 | 1,200 | 1,220 | 1,150 | 1,220 | +10 | +0.8% | 42,000 |
1997/08/05 | 1,200 | 1,220 | 1,180 | 1,210 | +10 | +0.8% | 57,000 |
1997/08/04 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 12,000 |
1997/08/01 | 1,220 | 1,240 | 1,200 | 1,200 | ±0 | ±0% | 63,000 |
1997/07/31 | 1,190 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 23,000 |
1997/07/30 | 1,220 | 1,230 | 1,200 | 1,210 | ±0 | ±0% | 62,000 |
1997/07/29 | 1,200 | 1,210 | 1,190 | 1,210 | +20 | +1.7% | 17,000 |
1997/07/28 | 1,200 | 1,200 | 1,190 | 1,190 | +10 | +0.8% | 12,000 |
1997/07/25 | 1,190 | 1,230 | 1,180 | 1,180 | -10 | -0.8% | 45,000 |
1997/07/24 | 1,210 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 16,000 |
1997/07/23 | 1,210 | 1,210 | 1,180 | 1,200 | -20 | -1.6% | 48,000 |
1997/07/22 | 1,240 | 1,250 | 1,220 | 1,220 | ±0 | ±0% | 42,000 |
1997/07/18 | 1,260 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 54,000 |
1997/07/17 | 1,270 | 1,270 | 1,250 | 1,260 | -10 | -0.8% | 64,000 |
1997/07/16 | 1,210 | 1,280 | 1,210 | 1,270 | +50 | +4.1% | 61,000 |
1997/07/15 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 91,000 |
1997/07/14 | 1,240 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 30,000 |
1997/07/11 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 34,000 |
1997/07/10 | 1,220 | 1,240 | 1,210 | 1,240 | +20 | +1.6% | 59,000 |
1997/07/09 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 37,000 |
1997/07/08 | 1,220 | 1,240 | 1,210 | 1,230 | +10 | +0.8% | 88,000 |
1997/07/07 | 1,250 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 44,000 |
1997/07/04 | 1,270 | 1,270 | 1,240 | 1,260 | -10 | -0.8% | 88,000 |
1997/07/03 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 117,000 |
1997/07/02 | 1,250 | 1,300 | 1,250 | 1,270 | ±0 | ±0% | 369,000 |
1997/07/01 | 1,290 | 1,290 | 1,250 | 1,270 | -40 | -3.1% | 161,000 |
1997/06/30 | 1,350 | 1,350 | 1,300 | 1,310 | -60 | -4.4% | 126,000 |
1997/06/27 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 87,000 |
1997/06/26 | 1,380 | 1,390 | 1,370 | 1,380 | -10 | -0.7% | 142,000 |
1997/06/25 | 1,370 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 127,000 |
6851~
6900
件表示中 / 7017件
類似銘柄と比較する
現在ご覧いただいている「アルインコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
アルインコ | 106,200円 | +3.1% | +23.2% | 4.14% | 9.71倍 | 0.66倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向40%目標 |
東京綱 | 140,500円 | +1.8% | +0.6% | 4.63% | 6.85倍 | 0.60倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル(CFCC)を拡大 |
天龍鋸 | 202,000円 | +5.1% | -3.3% | 3.91% | 12.71倍 | 0.49倍 |
|
機械のこ製造で約110年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向5割超 |
三協立山 | 63,600円 | +2.9% | +111.9% | 3.93% | 66.46倍 | 0.22倍 |
|
アルミ建材大手で住宅用サッシ国内3位。形材、店舗什器も併営。国内外買収による成長志向 |
滝上工 | 684,000円 | -3.5% | +167.1% | 1.46% | 23.50倍 | 0.33倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
市場注目の銘柄
チャート関連のコラム