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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 909 | 913 | 906 | 911 | +4 | +0.4% | 49,700 |
| 2022/02/25 | 915 | 915 | 907 | 907 | -8 | -0.9% | 170,200 |
| 2022/02/24 | 912 | 915 | 907 | 915 | +2 | +0.2% | 43,700 |
| 2022/02/22 | 910 | 914 | 907 | 913 | +1 | +0.1% | 18,000 |
| 2022/02/21 | 906 | 914 | 906 | 912 | +2 | +0.2% | 31,300 |
| 2022/02/18 | 908 | 913 | 908 | 910 | ±0 | ±0% | 39,100 |
| 2022/02/17 | 912 | 914 | 909 | 910 | -1 | -0.1% | 21,700 |
| 2022/02/16 | 924 | 925 | 911 | 911 | +2 | +0.2% | 24,300 |
| 2022/02/15 | 914 | 916 | 909 | 909 | +1 | +0.1% | 30,500 |
| 2022/02/14 | 912 | 913 | 908 | 908 | -4 | -0.4% | 27,100 |
| 2022/02/10 | 916 | 920 | 911 | 912 | +2 | +0.2% | 31,600 |
| 2022/02/09 | 910 | 914 | 910 | 910 | +2 | +0.2% | 19,100 |
| 2022/02/08 | 915 | 915 | 907 | 908 | -2 | -0.2% | 33,100 |
| 2022/02/07 | 913 | 918 | 907 | 910 | -3 | -0.3% | 57,600 |
| 2022/02/04 | 914 | 917 | 908 | 913 | -1 | -0.1% | 44,700 |
| 2022/02/03 | 907 | 922 | 907 | 914 | -43 | -4.5% | 83,500 |
| 2022/02/02 | 954 | 962 | 947 | 957 | +9 | +0.9% | 28,400 |
| 2022/02/01 | 952 | 956 | 944 | 948 | -4 | -0.4% | 10,200 |
| 2022/01/31 | 935 | 952 | 935 | 952 | +17 | +1.8% | 17,000 |
| 2022/01/28 | 937 | 937 | 931 | 935 | +9 | +1% | 31,800 |
| 2022/01/27 | 945 | 946 | 926 | 926 | -15 | -1.6% | 37,000 |
| 2022/01/26 | 950 | 951 | 939 | 941 | -1 | -0.1% | 17,700 |
| 2022/01/25 | 961 | 961 | 942 | 942 | -22 | -2.3% | 25,700 |
| 2022/01/24 | 948 | 964 | 948 | 964 | +13 | +1.4% | 11,600 |
| 2022/01/21 | 940 | 951 | 937 | 951 | +9 | +1% | 20,700 |
| 2022/01/20 | 945 | 962 | 942 | 942 | -3 | -0.3% | 25,200 |
| 2022/01/19 | 960 | 964 | 945 | 945 | -16 | -1.7% | 31,500 |
| 2022/01/18 | 973 | 974 | 961 | 961 | -5 | -0.5% | 17,800 |
| 2022/01/17 | 965 | 972 | 964 | 966 | -3 | -0.3% | 13,700 |
| 2022/01/14 | 970 | 979 | 962 | 969 | -1 | -0.1% | 34,300 |
| 2022/01/13 | 980 | 980 | 968 | 970 | -7 | -0.7% | 9,400 |
| 2022/01/12 | 977 | 982 | 973 | 977 | +8 | +0.8% | 17,000 |
| 2022/01/11 | 966 | 971 | 962 | 969 | +5 | +0.5% | 23,300 |
| 2022/01/07 | 975 | 979 | 964 | 964 | -3 | -0.3% | 15,700 |
| 2022/01/06 | 981 | 983 | 967 | 967 | -16 | -1.6% | 16,400 |
| 2022/01/05 | 991 | 998 | 982 | 983 | -8 | -0.8% | 16,300 |
| 2022/01/04 | 986 | 991 | 985 | 991 | +10 | +1% | 13,400 |
| 2021/12/30 | 978 | 987 | 978 | 981 | -7 | -0.7% | 7,700 |
| 2021/12/29 | 972 | 988 | 972 | 988 | +13 | +1.3% | 28,600 |
| 2021/12/28 | 968 | 979 | 967 | 975 | +7 | +0.7% | 16,700 |
| 2021/12/27 | 968 | 971 | 962 | 968 | -2 | -0.2% | 12,000 |
| 2021/12/24 | 970 | 970 | 962 | 970 | +6 | +0.6% | 28,800 |
| 2021/12/23 | 959 | 964 | 956 | 964 | +9 | +0.9% | 20,100 |
| 2021/12/22 | 952 | 957 | 943 | 955 | ±0 | ±0% | 34,000 |
| 2021/12/21 | 957 | 960 | 946 | 955 | +10 | +1.1% | 22,400 |
| 2021/12/20 | 957 | 958 | 945 | 945 | -12 | -1.3% | 21,400 |
| 2021/12/17 | 968 | 972 | 946 | 957 | -16 | -1.6% | 41,800 |
| 2021/12/16 | 965 | 984 | 962 | 973 | +8 | +0.8% | 28,500 |
| 2021/12/15 | 952 | 970 | 952 | 965 | +6 | +0.6% | 17,100 |
| 2021/12/14 | 960 | 964 | 956 | 959 | -2 | -0.2% | 14,900 |
851～
900
件表示中 / 7018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 | 106,900円 | +3.1% | +23.2% | 4.12% | 9.78倍 | 0.67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 | 141,900円 | +1.8% | +0.6% | 4.58% | 6.91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 | 201,900円 | +5.1% | -3.3% | 3.91% | 12.70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 | 63,300円 | +2.9% | +111.9% | 3.95% | 66.14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 | 693,000円 | -3.5% | +167.1% | 1.44% | 23.81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
