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 |
|---|---|---|---|---|---|---|---|
| 1997/06/24 | 1,370 | 1,380 | 1,350 | 1,370 | ±0 | ±0% | 88,000 |
| 1997/06/23 | 1,370 | 1,380 | 1,350 | 1,370 | +20 | +1.5% | 177,000 |
| 1997/06/20 | 1,370 | 1,370 | 1,330 | 1,350 | -20 | -1.5% | 95,000 |
| 1997/06/19 | 1,380 | 1,380 | 1,350 | 1,370 | -20 | -1.4% | 288,000 |
| 1997/06/18 | 1,360 | 1,410 | 1,360 | 1,390 | +40 | +3% | 753,000 |
| 1997/06/17 | 1,330 | 1,380 | 1,310 | 1,350 | +10 | +0.7% | 664,000 |
| 1997/06/16 | 1,270 | 1,340 | 1,260 | 1,340 | +80 | +6.3% | 781,000 |
| 1997/06/13 | 1,260 | 1,270 | 1,250 | 1,260 | +30 | +2.4% | 232,000 |
| 1997/06/12 | 1,230 | 1,280 | 1,230 | 1,230 | -10 | -0.8% | 785,000 |
| 1997/06/11 | 1,200 | 1,250 | 1,190 | 1,240 | +60 | +5.1% | 785,000 |
| 1997/06/10 | 1,180 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 67,000 |
| 1997/06/09 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 119,000 |
| 1997/06/06 | 1,210 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 153,000 |
| 1997/06/05 | 1,210 | 1,220 | 1,190 | 1,210 | +20 | +1.7% | 298,000 |
| 1997/06/04 | 1,200 | 1,200 | 1,170 | 1,190 | -10 | -0.8% | 127,000 |
| 1997/06/03 | 1,220 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 662,000 |
| 1997/06/02 | 1,160 | 1,220 | 1,150 | 1,220 | +70 | +6.1% | 514,000 |
| 1997/05/30 | 1,180 | 1,190 | 1,150 | 1,150 | -40 | -3.4% | 303,000 |
| 1997/05/29 | 1,110 | 1,190 | 1,110 | 1,190 | +100 | +9.2% | 1,083,000 |
| 1997/05/28 | 1,050 | 1,100 | 1,040 | 1,090 | +70 | +6.9% | 474,000 |
| 1997/05/27 | 1,050 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 96,000 |
| 1997/05/26 | 1,060 | 1,060 | 1,040 | 1,050 | +10 | +1% | 72,000 |
| 1997/05/23 | 1,040 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 217,000 |
| 1997/05/22 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 29,000 |
| 1997/05/21 | 1,030 | 1,040 | 1,020 | 1,030 | +10 | +1% | 69,000 |
| 1997/05/20 | 1,050 | 1,050 | 1,020 | 1,020 | -30 | -2.9% | 68,000 |
| 1997/05/19 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 73,000 |
| 1997/05/16 | 1,020 | 1,030 | 1,010 | 1,030 | -10 | -1% | 61,000 |
| 1997/05/15 | 1,040 | 1,050 | 1,010 | 1,040 | ±0 | ±0% | 111,000 |
| 1997/05/14 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 146,000 |
| 1997/05/13 | 1,080 | 1,090 | 1,050 | 1,060 | +60 | +6% | 784,000 |
| 1997/05/12 | 986 | 1,060 | 981 | 1,000 | +59 | +6.3% | 170,000 |
| 1997/05/09 | 931 | 941 | 925 | 941 | +11 | +1.2% | 17,000 |
| 1997/05/08 | 940 | 946 | 930 | 930 | -21 | -2.2% | 27,000 |
| 1997/05/07 | 950 | 960 | 941 | 951 | +1 | +0.1% | 24,000 |
| 1997/05/06 | 960 | 968 | 950 | 950 | ±0 | ±0% | 21,000 |
| 1997/05/02 | 921 | 950 | 921 | 950 | +29 | +3.1% | 16,000 |
| 1997/05/01 | 940 | 950 | 921 | 921 | -29 | -3.1% | 15,000 |
| 1997/04/30 | 910 | 950 | 910 | 950 | +50 | +5.6% | 6,000 |
| 1997/04/28 | 900 | 910 | 900 | 900 | -10 | -1.1% | 22,000 |
| 1997/04/25 | 900 | 920 | 890 | 910 | +10 | +1.1% | 44,000 |
| 1997/04/24 | 880 | 900 | 880 | 900 | +10 | +1.1% | 14,000 |
| 1997/04/23 | 880 | 890 | 880 | 890 | +5 | +0.6% | 16,000 |
| 1997/04/22 | 880 | 885 | 880 | 885 | +15 | +1.7% | 25,000 |
| 1997/04/21 | 860 | 870 | 860 | 870 | +30 | +3.6% | 11,000 |
| 1997/04/18 | 821 | 840 | 821 | 840 | +20 | +2.4% | 10,000 |
| 1997/04/17 | 805 | 820 | 805 | 820 | +20 | +2.5% | 17,000 |
| 1997/04/16 | 780 | 801 | 780 | 800 | +20 | +2.6% | 33,000 |
| 1997/04/15 | 840 | 840 | 780 | 780 | -60 | -7.1% | 21,000 |
| 1997/04/14 | 840 | 840 | 840 | 840 | -10 | -1.2% | 7,000 |
6901～
6950
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
