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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/05/21 | 923 | 927 | 915 | 922 | +2 | +0.2% | 82,700 |
| 2025/05/20 | 947 | 947 | 919 | 920 | -15 | -1.6% | 82,400 |
| 2025/05/19 | 921 | 941 | 920 | 935 | +10 | +1.1% | 111,600 |
| 2025/05/16 | 932 | 933 | 920 | 925 | -7 | -0.8% | 99,100 |
| 2025/05/15 | 919 | 946 | 918 | 932 | -2 | -0.2% | 246,500 |
| 2025/05/14 | 909 | 936 | 887 | 934 | +20 | +2.2% | 422,900 |
| 2025/05/13 | 927 | 933 | 911 | 914 | -1 | -0.1% | 90,000 |
| 2025/05/12 | 911 | 915 | 906 | 915 | +6 | +0.7% | 65,000 |
| 2025/05/09 | 903 | 910 | 902 | 909 | +6 | +0.7% | 98,500 |
| 2025/05/08 | 910 | 913 | 898 | 903 | -11 | -1.2% | 134,000 |
| 2025/05/07 | 917 | 920 | 911 | 914 | -2 | -0.2% | 101,400 |
| 2025/05/02 | 920 | 925 | 916 | 916 | -3 | -0.3% | 83,300 |
| 2025/05/01 | 935 | 935 | 916 | 919 | -18 | -1.9% | 77,500 |
| 2025/04/30 | 952 | 956 | 929 | 937 | -11 | -1.2% | 146,400 |
| 2025/04/28 | 948 | 950 | 940 | 948 | +9 | +1% | 59,300 |
| 2025/04/25 | 935 | 942 | 933 | 939 | +9 | +1% | 45,400 |
| 2025/04/24 | 928 | 940 | 927 | 930 | +3 | +0.3% | 77,500 |
| 2025/04/23 | 922 | 927 | 918 | 927 | +16 | +1.8% | 92,600 |
| 2025/04/22 | 901 | 911 | 901 | 911 | +4 | +0.4% | 69,200 |
| 2025/04/21 | 908 | 912 | 901 | 907 | -3 | -0.3% | 68,400 |
51～
100
件表示中 / 7036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 | 114,200円 | +5.8% | +31.2% | 4.82% | 13.45倍 | 0.62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 |
| 大阪チタ | 255,000円 | +0.2% | -53.7% | 0.59% | 46.92倍 | 2.19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 |
| リョービ | 286,600円 | +4.0% | +3.9% | 3.49% | 10.31倍 | 0.57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 |
| Ｓ・サイエンス | 28,900円 | +10.4% | - | 0.00% | - | 13.56倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
| ＣＫサンエツ | 409,500円 | +8.5% | -10.5% | 2.20% | 7.57倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
