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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,328 | 1,328 | 1,313 | 1,319 | -1 | -0.1% | 37,400 |
| 2017/09/20 | 1,288 | 1,325 | 1,288 | 1,320 | +34 | +2.6% | 80,500 |
| 2017/09/19 | 1,294 | 1,300 | 1,267 | 1,286 | -1 | -0.1% | 49,500 |
| 2017/09/15 | 1,264 | 1,298 | 1,252 | 1,287 | +13 | +1% | 83,400 |
| 2017/09/14 | 1,291 | 1,294 | 1,266 | 1,274 | -16 | -1.2% | 159,300 |
| 2017/09/13 | 1,275 | 1,290 | 1,268 | 1,290 | +25 | +2% | 57,000 |
| 2017/09/12 | 1,267 | 1,272 | 1,263 | 1,265 | +8 | +0.6% | 31,300 |
| 2017/09/11 | 1,243 | 1,267 | 1,243 | 1,257 | +15 | +1.2% | 60,800 |
| 2017/09/08 | 1,252 | 1,261 | 1,241 | 1,242 | -13 | -1% | 34,100 |
| 2017/09/07 | 1,242 | 1,256 | 1,237 | 1,255 | +13 | +1% | 46,400 |
| 2017/09/06 | 1,229 | 1,248 | 1,207 | 1,242 | -10 | -0.8% | 44,000 |
| 2017/09/05 | 1,285 | 1,287 | 1,230 | 1,252 | -39 | -3% | 78,400 |
| 2017/09/04 | 1,325 | 1,326 | 1,285 | 1,291 | -30 | -2.3% | 55,600 |
| 2017/09/01 | 1,329 | 1,332 | 1,311 | 1,321 | -3 | -0.2% | 50,200 |
| 2017/08/31 | 1,300 | 1,336 | 1,297 | 1,324 | +28 | +2.2% | 85,000 |
| 2017/08/30 | 1,292 | 1,300 | 1,290 | 1,296 | +7 | +0.5% | 55,400 |
| 2017/08/29 | 1,252 | 1,289 | 1,252 | 1,289 | +34 | +2.7% | 62,900 |
| 2017/08/28 | 1,268 | 1,268 | 1,253 | 1,255 | -13 | -1% | 36,400 |
| 2017/08/25 | 1,274 | 1,278 | 1,262 | 1,268 | -7 | -0.5% | 40,300 |
| 2017/08/24 | 1,277 | 1,282 | 1,273 | 1,275 | -4 | -0.3% | 37,300 |
| 2017/08/23 | 1,264 | 1,283 | 1,264 | 1,279 | +19 | +1.5% | 93,700 |
| 2017/08/22 | 1,263 | 1,265 | 1,254 | 1,260 | +3 | +0.2% | 29,700 |
| 2017/08/21 | 1,249 | 1,261 | 1,245 | 1,257 | +6 | +0.5% | 32,700 |
| 2017/08/18 | 1,254 | 1,259 | 1,244 | 1,251 | -9 | -0.7% | 35,300 |
| 2017/08/17 | 1,257 | 1,260 | 1,252 | 1,260 | +3 | +0.2% | 25,300 |
| 2017/08/16 | 1,257 | 1,262 | 1,254 | 1,257 | +2 | +0.2% | 45,700 |
| 2017/08/15 | 1,245 | 1,264 | 1,245 | 1,255 | +29 | +2.4% | 68,600 |
| 2017/08/14 | 1,215 | 1,238 | 1,212 | 1,226 | -6 | -0.5% | 62,700 |
| 2017/08/10 | 1,239 | 1,245 | 1,229 | 1,232 | -11 | -0.9% | 36,100 |
| 2017/08/09 | 1,257 | 1,263 | 1,238 | 1,243 | -15 | -1.2% | 49,600 |
| 2017/08/08 | 1,260 | 1,265 | 1,250 | 1,258 | +5 | +0.4% | 75,200 |
| 2017/08/07 | 1,259 | 1,270 | 1,246 | 1,253 | -2 | -0.2% | 79,900 |
| 2017/08/04 | 1,250 | 1,261 | 1,250 | 1,255 | +5 | +0.4% | 70,000 |
| 2017/08/03 | 1,245 | 1,250 | 1,242 | 1,250 | +8 | +0.6% | 59,200 |
| 2017/08/02 | 1,246 | 1,250 | 1,236 | 1,242 | -4 | -0.3% | 78,900 |
| 2017/08/01 | 1,236 | 1,247 | 1,232 | 1,246 | +13 | +1.1% | 78,200 |
| 2017/07/31 | 1,210 | 1,233 | 1,210 | 1,233 | +23 | +1.9% | 117,700 |
| 2017/07/28 | 1,212 | 1,212 | 1,197 | 1,210 | +5 | +0.4% | 46,800 |
| 2017/07/27 | 1,201 | 1,215 | 1,200 | 1,205 | +2 | +0.2% | 42,900 |
| 2017/07/26 | 1,220 | 1,220 | 1,201 | 1,203 | -14 | -1.2% | 35,500 |
| 2017/07/25 | 1,208 | 1,225 | 1,207 | 1,217 | +11 | +0.9% | 67,800 |
| 2017/07/24 | 1,225 | 1,226 | 1,192 | 1,206 | -1 | -0.1% | 87,200 |
| 2017/07/21 | 1,200 | 1,209 | 1,175 | 1,207 | +42 | +3.6% | 194,300 |
| 2017/07/20 | 1,155 | 1,192 | 1,148 | 1,165 | +20 | +1.7% | 263,800 |
| 2017/07/19 | 1,132 | 1,147 | 1,132 | 1,145 | +11 | +1% | 51,500 |
| 2017/07/18 | 1,135 | 1,137 | 1,123 | 1,134 | +5 | +0.4% | 35,200 |
| 2017/07/14 | 1,120 | 1,130 | 1,120 | 1,129 | +9 | +0.8% | 22,600 |
| 2017/07/13 | 1,116 | 1,124 | 1,116 | 1,120 | +4 | +0.4% | 30,400 |
| 2017/07/12 | 1,115 | 1,120 | 1,111 | 1,116 | +1 | +0.1% | 24,100 |
| 2017/07/11 | 1,113 | 1,119 | 1,111 | 1,115 | +1 | +0.1% | 6,800 |
1901～
1950
件表示中 / 6989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 | 102,400円 | +3.1% | +23.2% | 4.30% | 9.34倍 | 0.64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 | 194,700円 | +7.1% | -7.6% | 4.78% | 7.49倍 | 0.42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 | 57,400円 | +6.4% | +3.6% | 3.48% | 9.05倍 | 0.61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 | 191,800円 | +5.1% | -3.3% | 4.12% | 12.27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 | 127,200円 | +1.8% | +0.6% | 5.11% | 6.20倍 | 0.54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
