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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,190 | 1,213 | 1,187 | 1,199 | -4 | -0.3% | 180,400 |
| 2022/06/22 | 1,250 | 1,251 | 1,200 | 1,203 | -36 | -2.9% | 270,300 |
| 2022/06/21 | 1,200 | 1,246 | 1,188 | 1,239 | +67 | +5.7% | 261,500 |
| 2022/06/20 | 1,216 | 1,217 | 1,155 | 1,172 | -33 | -2.7% | 267,500 |
| 2022/06/17 | 1,201 | 1,212 | 1,189 | 1,205 | -36 | -2.9% | 320,400 |
| 2022/06/16 | 1,257 | 1,278 | 1,240 | 1,241 | +8 | +0.6% | 233,200 |
| 2022/06/15 | 1,279 | 1,294 | 1,233 | 1,233 | -54 | -4.2% | 407,900 |
| 2022/06/14 | 1,258 | 1,289 | 1,256 | 1,287 | -5 | -0.4% | 284,500 |
| 2022/06/13 | 1,307 | 1,334 | 1,291 | 1,292 | -45 | -3.4% | 344,800 |
| 2022/06/10 | 1,324 | 1,345 | 1,313 | 1,337 | -11 | -0.8% | 361,500 |
| 2022/06/09 | 1,346 | 1,357 | 1,336 | 1,348 | ±0 | ±0% | 296,100 |
| 2022/06/08 | 1,389 | 1,389 | 1,348 | 1,348 | -33 | -2.4% | 426,500 |
| 2022/06/07 | 1,370 | 1,384 | 1,347 | 1,381 | +23 | +1.7% | 260,100 |
| 2022/06/06 | 1,370 | 1,378 | 1,357 | 1,358 | -21 | -1.5% | 201,000 |
| 2022/06/03 | 1,380 | 1,386 | 1,363 | 1,379 | +20 | +1.5% | 263,700 |
| 2022/06/02 | 1,366 | 1,369 | 1,346 | 1,359 | -13 | -0.9% | 216,700 |
| 2022/06/01 | 1,329 | 1,381 | 1,321 | 1,372 | +37 | +2.8% | 301,600 |
| 2022/05/31 | 1,360 | 1,360 | 1,334 | 1,335 | -25 | -1.8% | 402,300 |
| 2022/05/30 | 1,379 | 1,393 | 1,354 | 1,360 | +8 | +0.6% | 424,600 |
| 2022/05/27 | 1,373 | 1,374 | 1,344 | 1,352 | +8 | +0.6% | 225,000 |
| 2022/05/26 | 1,375 | 1,384 | 1,343 | 1,344 | -31 | -2.3% | 296,200 |
| 2022/05/25 | 1,365 | 1,388 | 1,352 | 1,375 | -6 | -0.4% | 283,400 |
| 2022/05/24 | 1,415 | 1,417 | 1,379 | 1,381 | -26 | -1.8% | 337,100 |
| 2022/05/23 | 1,422 | 1,422 | 1,389 | 1,407 | +25 | +1.8% | 447,800 |
| 2022/05/20 | 1,360 | 1,386 | 1,347 | 1,382 | +46 | +3.4% | 429,400 |
| 2022/05/19 | 1,291 | 1,342 | 1,290 | 1,336 | -39 | -2.8% | 430,700 |
| 2022/05/18 | 1,322 | 1,378 | 1,320 | 1,375 | +83 | +6.4% | 734,700 |
| 2022/05/17 | 1,304 | 1,322 | 1,275 | 1,292 | +15 | +1.2% | 397,300 |
| 2022/05/16 | 1,323 | 1,334 | 1,269 | 1,277 | -27 | -2.1% | 508,700 |
| 2022/05/13 | 1,229 | 1,325 | 1,227 | 1,304 | +75 | +6.1% | 950,400 |
| 2022/05/12 | 1,265 | 1,267 | 1,225 | 1,229 | -48 | -3.8% | 571,500 |
| 2022/05/11 | 1,285 | 1,296 | 1,246 | 1,277 | -38 | -2.9% | 573,700 |
| 2022/05/10 | 1,320 | 1,334 | 1,303 | 1,315 | -23 | -1.7% | 478,600 |
| 2022/05/09 | 1,405 | 1,405 | 1,338 | 1,338 | -82 | -5.8% | 625,800 |
| 2022/05/06 | 1,430 | 1,438 | 1,413 | 1,420 | -20 | -1.4% | 541,600 |
| 2022/05/02 | 1,430 | 1,456 | 1,426 | 1,440 | -12 | -0.8% | 208,900 |
| 2022/04/28 | 1,401 | 1,452 | 1,391 | 1,452 | +54 | +3.9% | 313,800 |
| 2022/04/27 | 1,406 | 1,409 | 1,371 | 1,398 | -31 | -2.2% | 578,800 |
| 2022/04/26 | 1,430 | 1,444 | 1,397 | 1,429 | +2 | +0.1% | 502,200 |
| 2022/04/25 | 1,449 | 1,480 | 1,420 | 1,427 | -81 | -5.4% | 680,200 |
| 2022/04/22 | 1,504 | 1,529 | 1,491 | 1,508 | -36 | -2.3% | 354,700 |
| 2022/04/21 | 1,572 | 1,576 | 1,518 | 1,544 | -32 | -2% | 343,400 |
| 2022/04/20 | 1,603 | 1,607 | 1,563 | 1,576 | -37 | -2.3% | 304,500 |
| 2022/04/19 | 1,586 | 1,614 | 1,575 | 1,613 | +47 | +3% | 353,700 |
| 2022/04/18 | 1,571 | 1,581 | 1,533 | 1,566 | -16 | -1% | 238,500 |
| 2022/04/15 | 1,578 | 1,599 | 1,560 | 1,582 | -1 | -0.1% | 270,500 |
| 2022/04/14 | 1,558 | 1,585 | 1,550 | 1,583 | +48 | +3.1% | 338,700 |
| 2022/04/13 | 1,532 | 1,543 | 1,514 | 1,535 | +14 | +0.9% | 225,500 |
| 2022/04/12 | 1,500 | 1,524 | 1,486 | 1,521 | -5 | -0.3% | 252,100 |
| 2022/04/11 | 1,538 | 1,580 | 1,520 | 1,526 | -17 | -1.1% | 348,800 |
701～
750
件表示中 / 6945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 | 91,600円 | +14.1% | -11.2% | 6.00% | 51.78倍 | 0.49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 | 203,700円 | +4.0% | +3.9% | 4.91% | 7.33倍 | 0.39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 | -3.3% | +0.4% | 2.71% | 10.01倍 | 1.52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 | 365,000円 | +9.5% | +21.4% | 2.47% | 6.73倍 | 0.62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 | 118,300円 | +6.7% | +6.2% | 3.62% | 10.64倍 | 0.47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
