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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 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 |
| 2017/07/10 | 1,114 | 1,120 | 1,111 | 1,114 | +8 | +0.7% | 23,500 |
| 2017/07/07 | 1,115 | 1,115 | 1,105 | 1,106 | -14 | -1.3% | 22,500 |
| 2017/07/06 | 1,116 | 1,122 | 1,107 | 1,120 | +4 | +0.4% | 20,600 |
| 2017/07/05 | 1,103 | 1,120 | 1,100 | 1,116 | +9 | +0.8% | 32,000 |
| 2017/07/04 | 1,125 | 1,125 | 1,105 | 1,107 | -14 | -1.2% | 33,600 |
| 2017/07/03 | 1,115 | 1,124 | 1,113 | 1,121 | +2 | +0.2% | 19,900 |
| 2017/06/30 | 1,125 | 1,125 | 1,112 | 1,119 | -8 | -0.7% | 38,400 |
| 2017/06/29 | 1,132 | 1,132 | 1,122 | 1,127 | +8 | +0.7% | 22,500 |
| 2017/06/28 | 1,128 | 1,128 | 1,118 | 1,119 | -15 | -1.3% | 24,700 |
| 2017/06/27 | 1,143 | 1,143 | 1,130 | 1,134 | ±0 | ±0% | 15,500 |
| 2017/06/26 | 1,144 | 1,146 | 1,133 | 1,134 | +1 | +0.1% | 43,400 |
| 2017/06/23 | 1,120 | 1,133 | 1,113 | 1,133 | +14 | +1.3% | 44,900 |
| 2017/06/22 | 1,120 | 1,123 | 1,107 | 1,119 | -1 | -0.1% | 42,400 |
| 2017/06/21 | 1,120 | 1,125 | 1,118 | 1,120 | +2 | +0.2% | 35,700 |
| 2017/06/20 | 1,123 | 1,126 | 1,116 | 1,118 | -1 | -0.1% | 54,600 |
| 2017/06/19 | 1,130 | 1,130 | 1,115 | 1,119 | -11 | -1% | 35,100 |
| 2017/06/16 | 1,098 | 1,130 | 1,093 | 1,130 | +40 | +3.7% | 121,300 |
| 2017/06/15 | 1,085 | 1,097 | 1,079 | 1,090 | +8 | +0.7% | 47,300 |
| 2017/06/14 | 1,075 | 1,089 | 1,074 | 1,082 | +4 | +0.4% | 32,100 |
| 2017/06/13 | 1,067 | 1,083 | 1,066 | 1,078 | +6 | +0.6% | 22,900 |
| 2017/06/12 | 1,063 | 1,076 | 1,063 | 1,072 | +4 | +0.4% | 22,200 |
| 2017/06/09 | 1,065 | 1,071 | 1,050 | 1,068 | -2 | -0.2% | 44,500 |
| 2017/06/08 | 1,074 | 1,076 | 1,067 | 1,070 | -3 | -0.3% | 33,400 |
| 2017/06/07 | 1,070 | 1,079 | 1,062 | 1,073 | +8 | +0.8% | 34,100 |
| 2017/06/06 | 1,077 | 1,077 | 1,065 | 1,065 | -9 | -0.8% | 23,000 |
| 2017/06/05 | 1,076 | 1,078 | 1,066 | 1,074 | -8 | -0.7% | 25,900 |
| 2017/06/02 | 1,080 | 1,088 | 1,078 | 1,082 | +7 | +0.7% | 49,100 |
| 2017/06/01 | 1,075 | 1,079 | 1,067 | 1,075 | +3 | +0.3% | 30,700 |
| 2017/05/31 | 1,075 | 1,075 | 1,063 | 1,072 | -1 | -0.1% | 45,400 |
| 2017/05/30 | 1,068 | 1,075 | 1,063 | 1,073 | +5 | +0.5% | 27,700 |
| 2017/05/29 | 1,070 | 1,072 | 1,064 | 1,068 | +1 | +0.1% | 23,000 |
| 2017/05/26 | 1,071 | 1,071 | 1,067 | 1,067 | -2 | -0.2% | 35,900 |
| 2017/05/25 | 1,062 | 1,071 | 1,060 | 1,069 | +9 | +0.8% | 49,300 |
| 2017/05/24 | 1,051 | 1,060 | 1,048 | 1,060 | +10 | +1% | 64,900 |
| 2017/05/23 | 1,050 | 1,052 | 1,042 | 1,050 | ±0 | ±0% | 32,400 |
| 2017/05/22 | 1,055 | 1,057 | 1,046 | 1,050 | -6 | -0.6% | 56,500 |
| 2017/05/19 | 1,044 | 1,056 | 1,040 | 1,056 | +12 | +1.1% | 39,100 |
| 2017/05/18 | 1,050 | 1,052 | 1,032 | 1,044 | -12 | -1.1% | 55,800 |
1901～
1950
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
