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 |
|---|---|---|---|---|---|---|---|
| 2017/12/21 | 1,240 | 1,246 | 1,235 | 1,244 | +15 | +1.2% | 33,600 |
| 2017/12/20 | 1,232 | 1,237 | 1,227 | 1,229 | -2 | -0.2% | 27,400 |
| 2017/12/19 | 1,244 | 1,244 | 1,228 | 1,231 | -5 | -0.4% | 32,400 |
| 2017/12/18 | 1,253 | 1,253 | 1,236 | 1,236 | -10 | -0.8% | 18,500 |
| 2017/12/15 | 1,251 | 1,253 | 1,240 | 1,246 | -12 | -1% | 35,000 |
| 2017/12/14 | 1,250 | 1,262 | 1,250 | 1,258 | +10 | +0.8% | 47,600 |
| 2017/12/13 | 1,245 | 1,257 | 1,242 | 1,248 | +14 | +1.1% | 62,400 |
| 2017/12/12 | 1,242 | 1,242 | 1,232 | 1,234 | -11 | -0.9% | 35,900 |
| 2017/12/11 | 1,230 | 1,248 | 1,230 | 1,245 | +19 | +1.5% | 54,700 |
| 2017/12/08 | 1,207 | 1,233 | 1,207 | 1,226 | +6 | +0.5% | 58,300 |
| 2017/12/07 | 1,219 | 1,229 | 1,216 | 1,220 | +4 | +0.3% | 49,900 |
| 2017/12/06 | 1,225 | 1,233 | 1,214 | 1,216 | -10 | -0.8% | 48,200 |
| 2017/12/05 | 1,221 | 1,227 | 1,210 | 1,226 | +2 | +0.2% | 53,200 |
| 2017/12/04 | 1,244 | 1,244 | 1,222 | 1,224 | -4 | -0.3% | 25,600 |
| 2017/12/01 | 1,228 | 1,235 | 1,226 | 1,228 | -7 | -0.6% | 20,000 |
| 2017/11/30 | 1,234 | 1,240 | 1,223 | 1,235 | +6 | +0.5% | 31,600 |
| 2017/11/29 | 1,227 | 1,237 | 1,223 | 1,229 | +6 | +0.5% | 34,900 |
| 2017/11/28 | 1,230 | 1,230 | 1,218 | 1,223 | -8 | -0.6% | 26,500 |
| 2017/11/27 | 1,228 | 1,235 | 1,224 | 1,231 | -1 | -0.1% | 20,100 |
| 2017/11/24 | 1,223 | 1,233 | 1,218 | 1,232 | ±0 | ±0% | 37,100 |
| 2017/11/22 | 1,230 | 1,235 | 1,223 | 1,232 | +4 | +0.3% | 48,300 |
| 2017/11/21 | 1,237 | 1,239 | 1,225 | 1,228 | -10 | -0.8% | 33,500 |
| 2017/11/20 | 1,210 | 1,239 | 1,205 | 1,238 | +37 | +3.1% | 41,100 |
| 2017/11/17 | 1,223 | 1,223 | 1,199 | 1,201 | -3 | -0.2% | 32,000 |
| 2017/11/16 | 1,201 | 1,217 | 1,195 | 1,204 | +7 | +0.6% | 47,000 |
| 2017/11/15 | 1,212 | 1,218 | 1,191 | 1,197 | -23 | -1.9% | 63,400 |
| 2017/11/14 | 1,231 | 1,239 | 1,218 | 1,220 | -16 | -1.3% | 46,800 |
| 2017/11/13 | 1,254 | 1,255 | 1,235 | 1,236 | -20 | -1.6% | 50,500 |
| 2017/11/10 | 1,270 | 1,278 | 1,252 | 1,256 | -21 | -1.6% | 56,900 |
| 2017/11/09 | 1,281 | 1,290 | 1,255 | 1,277 | -8 | -0.6% | 80,800 |
| 2017/11/08 | 1,282 | 1,289 | 1,273 | 1,285 | +5 | +0.4% | 46,200 |
| 2017/11/07 | 1,267 | 1,280 | 1,256 | 1,280 | +13 | +1% | 50,400 |
| 2017/11/06 | 1,275 | 1,280 | 1,264 | 1,267 | ±0 | ±0% | 42,100 |
| 2017/11/02 | 1,262 | 1,269 | 1,244 | 1,267 | +12 | +1% | 49,300 |
| 2017/11/01 | 1,262 | 1,262 | 1,245 | 1,255 | -2 | -0.2% | 54,300 |
| 2017/10/31 | 1,255 | 1,264 | 1,247 | 1,257 | +4 | +0.3% | 49,800 |
| 2017/10/30 | 1,247 | 1,256 | 1,231 | 1,253 | +6 | +0.5% | 104,600 |
| 2017/10/27 | 1,242 | 1,250 | 1,236 | 1,247 | +19 | +1.5% | 70,600 |
| 2017/10/26 | 1,230 | 1,258 | 1,224 | 1,228 | -4 | -0.3% | 114,900 |
| 2017/10/25 | 1,250 | 1,252 | 1,229 | 1,232 | -9 | -0.7% | 96,000 |
| 2017/10/24 | 1,240 | 1,253 | 1,237 | 1,241 | -8 | -0.6% | 130,600 |
| 2017/10/23 | 1,250 | 1,269 | 1,241 | 1,249 | -1 | -0.1% | 165,700 |
| 2017/10/20 | 1,350 | 1,366 | 1,223 | 1,250 | -97 | -7.2% | 205,300 |
| 2017/10/19 | 1,337 | 1,347 | 1,330 | 1,347 | +13 | +1% | 35,100 |
| 2017/10/18 | 1,350 | 1,350 | 1,323 | 1,334 | -16 | -1.2% | 39,200 |
| 2017/10/17 | 1,343 | 1,350 | 1,329 | 1,350 | +12 | +0.9% | 41,900 |
| 2017/10/16 | 1,330 | 1,345 | 1,329 | 1,338 | +12 | +0.9% | 29,800 |
| 2017/10/13 | 1,311 | 1,332 | 1,311 | 1,326 | +15 | +1.1% | 34,500 |
| 2017/10/12 | 1,326 | 1,330 | 1,311 | 1,311 | -20 | -1.5% | 29,200 |
| 2017/10/11 | 1,336 | 1,337 | 1,326 | 1,331 | -8 | -0.6% | 16,200 |
1801～
1850
件表示中 / 6951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 | 100,600円 | +3.1% | +23.2% | 4.37% | 9.18倍 | 0.63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 |
| ホッカンＨＤ | 191,600円 | +7.1% | -7.6% | 4.85% | 7.37倍 | 0.41倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| 日東精 | 59,300円 | +6.4% | +3.6% | 3.37% | 9.34倍 | 0.63倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| 天龍鋸 | 185,000円 | +8.9% | +7.9% | 3.84% | 12.80倍 | 0.47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 |
| 東京綱 | 126,600円 | -1.9% | -17.9% | 4.74% | 6.58倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
