大紀アルミニウム工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,045 | 1,051 | 1,041 | 1,048 | +2 | +0.2% | 74,300 |
| 2025/07/30 | 1,046 | 1,050 | 1,040 | 1,046 | ±0 | ±0% | 50,800 |
| 2025/07/29 | 1,044 | 1,049 | 1,039 | 1,046 | -4 | -0.4% | 72,800 |
| 2025/07/28 | 1,052 | 1,054 | 1,046 | 1,050 | -3 | -0.3% | 57,200 |
| 2025/07/25 | 1,050 | 1,057 | 1,038 | 1,053 | +3 | +0.3% | 85,600 |
| 2025/07/24 | 1,037 | 1,051 | 1,035 | 1,050 | +15 | +1.4% | 155,000 |
| 2025/07/23 | 1,029 | 1,042 | 1,025 | 1,035 | +19 | +1.9% | 188,300 |
| 2025/07/22 | 1,008 | 1,023 | 1,007 | 1,016 | +13 | +1.3% | 64,100 |
| 2025/07/18 | 1,010 | 1,010 | 1,003 | 1,003 | -3 | -0.3% | 41,400 |
| 2025/07/17 | 1,006 | 1,011 | 1,000 | 1,006 | -3 | -0.3% | 63,700 |
| 2025/07/16 | 1,017 | 1,019 | 1,008 | 1,009 | -8 | -0.8% | 41,200 |
| 2025/07/15 | 1,020 | 1,026 | 1,014 | 1,017 | -1 | -0.1% | 35,400 |
| 2025/07/14 | 1,003 | 1,025 | 1,003 | 1,018 | +9 | +0.9% | 153,300 |
| 2025/07/11 | 1,006 | 1,019 | 1,006 | 1,009 | +2 | +0.2% | 50,100 |
| 2025/07/10 | 1,020 | 1,020 | 1,004 | 1,007 | -9 | -0.9% | 107,100 |
| 2025/07/09 | 1,019 | 1,033 | 1,014 | 1,016 | +12 | +1.2% | 140,900 |
| 2025/07/08 | 990 | 1,004 | 990 | 1,004 | +14 | +1.4% | 82,400 |
| 2025/07/07 | 1,001 | 1,003 | 990 | 990 | -8 | -0.8% | 49,900 |
| 2025/07/04 | 1,000 | 1,005 | 992 | 998 | +6 | +0.6% | 81,300 |
| 2025/07/03 | 990 | 1,000 | 987 | 992 | +14 | +1.4% | 101,700 |
| 2025/07/02 | 957 | 978 | 957 | 978 | +21 | +2.2% | 86,400 |
| 2025/07/01 | 968 | 968 | 955 | 957 | -13 | -1.3% | 65,300 |
| 2025/06/30 | 974 | 977 | 969 | 970 | +1 | +0.1% | 85,100 |
| 2025/06/27 | 965 | 972 | 963 | 969 | +12 | +1.3% | 107,200 |
| 2025/06/26 | 954 | 959 | 949 | 957 | +8 | +0.8% | 55,600 |
| 2025/06/25 | 954 | 957 | 947 | 949 | -9 | -0.9% | 61,000 |
| 2025/06/24 | 960 | 962 | 953 | 958 | +7 | +0.7% | 41,800 |
| 2025/06/23 | 955 | 955 | 947 | 951 | -12 | -1.2% | 36,000 |
| 2025/06/20 | 961 | 970 | 958 | 963 | ±0 | ±0% | 68,900 |
| 2025/06/19 | 972 | 973 | 957 | 963 | -8 | -0.8% | 53,800 |
| 2025/06/18 | 964 | 971 | 960 | 971 | +12 | +1.3% | 83,200 |
| 2025/06/17 | 960 | 962 | 955 | 959 | -1 | -0.1% | 47,500 |
| 2025/06/16 | 961 | 966 | 956 | 960 | +4 | +0.4% | 60,100 |
| 2025/06/13 | 967 | 968 | 956 | 956 | -13 | -1.3% | 60,400 |
| 2025/06/12 | 969 | 971 | 962 | 969 | -5 | -0.5% | 51,300 |
| 2025/06/11 | 964 | 977 | 961 | 974 | +14 | +1.5% | 59,400 |
| 2025/06/10 | 961 | 973 | 958 | 960 | -1 | -0.1% | 69,000 |
| 2025/06/09 | 972 | 972 | 953 | 961 | -2 | -0.2% | 42,900 |
| 2025/06/06 | 961 | 973 | 961 | 963 | -1 | -0.1% | 48,400 |
| 2025/06/05 | 958 | 966 | 958 | 964 | +3 | +0.3% | 56,500 |
| 2025/06/04 | 961 | 969 | 957 | 961 | +4 | +0.4% | 80,600 |
| 2025/06/03 | 960 | 960 | 950 | 957 | +3 | +0.3% | 39,700 |
| 2025/06/02 | 951 | 956 | 947 | 954 | -1 | -0.1% | 64,900 |
| 2025/05/30 | 950 | 960 | 943 | 955 | +2 | +0.2% | 54,500 |
| 2025/05/29 | 949 | 957 | 945 | 953 | +10 | +1.1% | 87,200 |
| 2025/05/28 | 948 | 952 | 939 | 943 | -2 | -0.2% | 101,000 |
| 2025/05/27 | 933 | 945 | 933 | 945 | +15 | +1.6% | 90,800 |
| 2025/05/26 | 923 | 931 | 923 | 930 | +11 | +1.2% | 43,300 |
| 2025/05/23 | 909 | 919 | 909 | 919 | +11 | +1.2% | 62,000 |
| 2025/05/22 | 912 | 915 | 905 | 908 | -14 | -1.5% | 64,500 |
1～
50
件表示中 / 7006件
類似銘柄と比較する
現在ご覧いただいている「大紀アルミ」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 |
|---|---|---|---|---|---|---|---|---|
| 大紀アルミ | 104,800円 | +5.8% | +31.2% | 5.25% | 12.34倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| リョービ | 229,100円 | +4.0% | +3.9% | 4.36% | 8.24倍 | 0.44倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
| 大阪チタ | 166,000円 | -1.8% | -61.4% | 0.90% | 40.73倍 | 1.43倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| ＣＫサンエツ | 394,500円 | +8.5% | -10.5% | 2.28% | 7.29倍 | 0.63倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 163,900円 | +13.6% | +21.2% | 2.87% | 10.51倍 | 0.62倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
市場注目の銘柄
チャート関連のコラム
