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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 964 | 985 | 951 | 970 | +66 | +7.3% | 89,500 |
| 2024/08/05 | 959 | 969 | 902 | 904 | -91 | -9.1% | 140,900 |
| 2024/08/02 | 1,026 | 1,026 | 995 | 995 | -38 | -3.7% | 104,300 |
| 2024/08/01 | 1,055 | 1,058 | 1,033 | 1,033 | -37 | -3.5% | 50,400 |
| 2024/07/31 | 1,044 | 1,070 | 1,041 | 1,070 | +22 | +2.1% | 44,600 |
| 2024/07/30 | 1,054 | 1,054 | 1,044 | 1,048 | -7 | -0.7% | 35,900 |
| 2024/07/29 | 1,046 | 1,055 | 1,045 | 1,055 | +13 | +1.2% | 33,000 |
| 2024/07/26 | 1,041 | 1,055 | 1,038 | 1,042 | +2 | +0.2% | 61,300 |
| 2024/07/25 | 1,045 | 1,047 | 1,036 | 1,040 | -11 | -1% | 66,400 |
| 2024/07/24 | 1,064 | 1,064 | 1,051 | 1,051 | -12 | -1.1% | 74,900 |
| 2024/07/23 | 1,061 | 1,068 | 1,058 | 1,063 | +3 | +0.3% | 74,100 |
| 2024/07/22 | 1,055 | 1,070 | 1,046 | 1,060 | -88 | -7.7% | 307,900 |
| 2024/07/19 | 1,138 | 1,148 | 1,128 | 1,148 | +13 | +1.1% | 194,400 |
| 2024/07/18 | 1,126 | 1,145 | 1,126 | 1,135 | -2 | -0.2% | 45,100 |
| 2024/07/17 | 1,116 | 1,143 | 1,116 | 1,137 | +28 | +2.5% | 56,700 |
| 2024/07/16 | 1,109 | 1,109 | 1,097 | 1,109 | +16 | +1.5% | 29,800 |
| 2024/07/12 | 1,093 | 1,106 | 1,089 | 1,093 | +3 | +0.3% | 23,600 |
| 2024/07/11 | 1,084 | 1,092 | 1,082 | 1,090 | +9 | +0.8% | 21,600 |
| 2024/07/10 | 1,082 | 1,086 | 1,072 | 1,081 | -5 | -0.5% | 38,100 |
| 2024/07/09 | 1,088 | 1,092 | 1,080 | 1,086 | -2 | -0.2% | 23,800 |
| 2024/07/08 | 1,095 | 1,096 | 1,087 | 1,088 | -7 | -0.6% | 19,400 |
| 2024/07/05 | 1,111 | 1,111 | 1,095 | 1,095 | -12 | -1.1% | 22,500 |
| 2024/07/04 | 1,101 | 1,109 | 1,101 | 1,107 | +10 | +0.9% | 17,300 |
| 2024/07/03 | 1,094 | 1,101 | 1,094 | 1,097 | +3 | +0.3% | 17,400 |
| 2024/07/02 | 1,109 | 1,109 | 1,093 | 1,094 | -12 | -1.1% | 31,200 |
| 2024/07/01 | 1,110 | 1,110 | 1,098 | 1,106 | +9 | +0.8% | 20,100 |
| 2024/06/28 | 1,106 | 1,107 | 1,090 | 1,097 | -16 | -1.4% | 33,700 |
| 2024/06/27 | 1,109 | 1,113 | 1,102 | 1,113 | +5 | +0.5% | 25,500 |
| 2024/06/26 | 1,110 | 1,110 | 1,101 | 1,108 | +5 | +0.5% | 38,800 |
| 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 |
251～
300
件表示中 / 7017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 | 106,200円 | +3.1% | +23.2% | 4.14% | 9.71倍 | 0.66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 | 140,500円 | +1.8% | +0.6% | 4.63% | 6.85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 | 202,000円 | +5.1% | -3.3% | 3.91% | 12.71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 | 63,600円 | +2.9% | +111.9% | 3.93% | 66.46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 | 684,000円 | -3.5% | +167.1% | 1.46% | 23.50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
