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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,100 | 1,103 | 1,094 | 1,103 | +16 | +1.5% | 45,000 |
| 2024/06/24 | 1,082 | 1,091 | 1,080 | 1,087 | +13 | +1.2% | 33,400 |
| 2024/06/21 | 1,077 | 1,083 | 1,074 | 1,074 | -4 | -0.4% | 19,800 |
| 2024/06/20 | 1,078 | 1,082 | 1,066 | 1,078 | -7 | -0.6% | 19,200 |
| 2024/06/19 | 1,075 | 1,085 | 1,075 | 1,085 | +5 | +0.5% | 13,500 |
| 2024/06/18 | 1,074 | 1,083 | 1,072 | 1,080 | +10 | +0.9% | 18,400 |
| 2024/06/17 | 1,067 | 1,073 | 1,061 | 1,070 | -7 | -0.6% | 16,800 |
| 2024/06/14 | 1,060 | 1,088 | 1,060 | 1,077 | +14 | +1.3% | 37,200 |
| 2024/06/13 | 1,078 | 1,078 | 1,059 | 1,063 | -15 | -1.4% | 28,900 |
| 2024/06/12 | 1,075 | 1,079 | 1,075 | 1,078 | +1 | +0.1% | 10,500 |
| 2024/06/11 | 1,086 | 1,086 | 1,076 | 1,077 | -8 | -0.7% | 8,200 |
| 2024/06/10 | 1,088 | 1,090 | 1,079 | 1,085 | +2 | +0.2% | 24,200 |
| 2024/06/07 | 1,080 | 1,085 | 1,077 | 1,083 | +1 | +0.1% | 15,100 |
| 2024/06/06 | 1,090 | 1,090 | 1,077 | 1,082 | -5 | -0.5% | 13,000 |
| 2024/06/05 | 1,082 | 1,090 | 1,080 | 1,087 | +2 | +0.2% | 19,800 |
| 2024/06/04 | 1,104 | 1,104 | 1,085 | 1,085 | -22 | -2% | 29,300 |
| 2024/06/03 | 1,105 | 1,109 | 1,100 | 1,107 | +7 | +0.6% | 21,600 |
| 2024/05/31 | 1,090 | 1,100 | 1,086 | 1,100 | +16 | +1.5% | 34,300 |
| 2024/05/30 | 1,075 | 1,084 | 1,070 | 1,084 | +4 | +0.4% | 23,900 |
| 2024/05/29 | 1,089 | 1,092 | 1,076 | 1,080 | -6 | -0.6% | 26,200 |
| 2024/05/28 | 1,089 | 1,096 | 1,083 | 1,086 | -4 | -0.4% | 25,000 |
| 2024/05/27 | 1,086 | 1,099 | 1,081 | 1,090 | +11 | +1% | 36,600 |
| 2024/05/24 | 1,070 | 1,083 | 1,069 | 1,079 | +1 | +0.1% | 21,200 |
| 2024/05/23 | 1,071 | 1,080 | 1,065 | 1,078 | +8 | +0.7% | 20,000 |
| 2024/05/22 | 1,083 | 1,086 | 1,070 | 1,070 | -13 | -1.2% | 30,200 |
| 2024/05/21 | 1,085 | 1,089 | 1,083 | 1,083 | -2 | -0.2% | 11,400 |
| 2024/05/20 | 1,084 | 1,092 | 1,083 | 1,085 | +1 | +0.1% | 22,400 |
| 2024/05/17 | 1,074 | 1,087 | 1,070 | 1,084 | +6 | +0.6% | 28,200 |
| 2024/05/16 | 1,075 | 1,080 | 1,072 | 1,078 | +3 | +0.3% | 34,700 |
| 2024/05/15 | 1,080 | 1,082 | 1,075 | 1,075 | -5 | -0.5% | 24,400 |
| 2024/05/14 | 1,087 | 1,088 | 1,074 | 1,080 | -15 | -1.4% | 27,400 |
| 2024/05/13 | 1,096 | 1,096 | 1,083 | 1,095 | -1 | -0.1% | 21,800 |
| 2024/05/10 | 1,095 | 1,097 | 1,087 | 1,096 | +8 | +0.7% | 30,300 |
| 2024/05/09 | 1,076 | 1,093 | 1,074 | 1,088 | +13 | +1.2% | 67,000 |
| 2024/05/08 | 1,077 | 1,087 | 1,075 | 1,075 | -7 | -0.6% | 85,600 |
| 2024/05/07 | 1,070 | 1,093 | 1,057 | 1,082 | -50 | -4.4% | 305,700 |
| 2024/05/02 | 1,134 | 1,162 | 1,132 | 1,132 | -16 | -1.4% | 142,400 |
| 2024/05/01 | 1,155 | 1,155 | 1,140 | 1,148 | -9 | -0.8% | 39,400 |
| 2024/04/30 | 1,135 | 1,157 | 1,135 | 1,157 | +37 | +3.3% | 48,400 |
| 2024/04/26 | 1,114 | 1,120 | 1,106 | 1,120 | +6 | +0.5% | 30,500 |
| 2024/04/25 | 1,119 | 1,124 | 1,114 | 1,114 | -5 | -0.4% | 18,700 |
| 2024/04/24 | 1,119 | 1,126 | 1,115 | 1,119 | +2 | +0.2% | 27,100 |
| 2024/04/23 | 1,128 | 1,134 | 1,114 | 1,117 | -9 | -0.8% | 16,800 |
| 2024/04/22 | 1,122 | 1,131 | 1,122 | 1,126 | +14 | +1.3% | 26,100 |
| 2024/04/19 | 1,112 | 1,127 | 1,099 | 1,112 | -16 | -1.4% | 54,400 |
| 2024/04/18 | 1,103 | 1,130 | 1,103 | 1,128 | +11 | +1% | 22,700 |
| 2024/04/17 | 1,124 | 1,130 | 1,108 | 1,117 | -9 | -0.8% | 27,200 |
| 2024/04/16 | 1,137 | 1,140 | 1,115 | 1,126 | -26 | -2.3% | 49,700 |
| 2024/04/15 | 1,150 | 1,154 | 1,142 | 1,152 | +1 | +0.1% | 20,100 |
| 2024/04/12 | 1,150 | 1,155 | 1,144 | 1,151 | -3 | -0.3% | 27,700 |
201～
250
件表示中 / 6938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 | 99,800円 | +5.7% | -6.2% | 4.31% | 9.90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 |
| 日東精 | 57,900円 | +6.4% | +3.6% | 3.45% | 9.12倍 | 0.62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 |
| ホッカンＨＤ | 169,300円 | +2.7% | -11.1% | 3.90% | 9.06倍 | 0.36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 |
| 天龍鋸 | 179,100円 | +8.9% | +7.9% | 3.96% | 12.39倍 | 0.45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 | 62,000円 | +1.1% | -48.5% | 4.03% | 97.18倍 | 0.20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 |
市場注目の銘柄
チャート関連のコラム
