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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 1,340 | 1,340 | 1,319 | 1,333 | +16 | +1.2% | 140,500 |
| 2024/04/19 | 1,336 | 1,336 | 1,315 | 1,317 | -28 | -2.1% | 137,800 |
| 2024/04/18 | 1,304 | 1,355 | 1,304 | 1,345 | +23 | +1.7% | 150,800 |
| 2024/04/17 | 1,350 | 1,350 | 1,304 | 1,322 | -14 | -1% | 221,400 |
| 2024/04/16 | 1,350 | 1,358 | 1,322 | 1,336 | -9 | -0.7% | 420,700 |
| 2024/04/15 | 1,292 | 1,345 | 1,290 | 1,345 | +59 | +4.6% | 376,100 |
| 2024/04/12 | 1,270 | 1,288 | 1,270 | 1,286 | +26 | +2.1% | 170,700 |
| 2024/04/11 | 1,248 | 1,262 | 1,240 | 1,260 | +8 | +0.6% | 118,700 |
| 2024/04/10 | 1,239 | 1,255 | 1,239 | 1,252 | +16 | +1.3% | 101,200 |
| 2024/04/09 | 1,236 | 1,242 | 1,229 | 1,236 | +4 | +0.3% | 97,500 |
| 2024/04/08 | 1,238 | 1,238 | 1,216 | 1,232 | -6 | -0.5% | 107,700 |
| 2024/04/05 | 1,228 | 1,238 | 1,221 | 1,238 | +3 | +0.2% | 57,100 |
| 2024/04/04 | 1,242 | 1,242 | 1,230 | 1,235 | +6 | +0.5% | 79,900 |
| 2024/04/03 | 1,222 | 1,234 | 1,213 | 1,229 | +13 | +1.1% | 82,900 |
| 2024/04/02 | 1,235 | 1,238 | 1,214 | 1,216 | -19 | -1.5% | 80,900 |
| 2024/04/01 | 1,250 | 1,256 | 1,233 | 1,235 | -9 | -0.7% | 81,200 |
| 2024/03/29 | 1,225 | 1,247 | 1,225 | 1,244 | +20 | +1.6% | 102,500 |
| 2024/03/28 | 1,230 | 1,242 | 1,221 | 1,224 | -35 | -2.8% | 104,000 |
| 2024/03/27 | 1,257 | 1,265 | 1,254 | 1,259 | +5 | +0.4% | 135,800 |
| 2024/03/26 | 1,250 | 1,255 | 1,244 | 1,254 | +3 | +0.2% | 79,700 |
| 2024/03/25 | 1,253 | 1,260 | 1,244 | 1,251 | -8 | -0.6% | 115,800 |
| 2024/03/22 | 1,264 | 1,264 | 1,250 | 1,259 | -5 | -0.4% | 106,400 |
| 2024/03/21 | 1,264 | 1,264 | 1,254 | 1,264 | +13 | +1% | 119,500 |
| 2024/03/19 | 1,232 | 1,254 | 1,231 | 1,251 | +20 | +1.6% | 179,400 |
| 2024/03/18 | 1,233 | 1,237 | 1,227 | 1,231 | +8 | +0.7% | 75,700 |
| 2024/03/15 | 1,218 | 1,227 | 1,213 | 1,223 | +6 | +0.5% | 115,900 |
| 2024/03/14 | 1,210 | 1,217 | 1,201 | 1,217 | +17 | +1.4% | 69,400 |
| 2024/03/13 | 1,212 | 1,212 | 1,194 | 1,200 | -3 | -0.2% | 71,600 |
| 2024/03/12 | 1,201 | 1,206 | 1,185 | 1,203 | -6 | -0.5% | 105,400 |
| 2024/03/11 | 1,215 | 1,219 | 1,197 | 1,209 | -13 | -1.1% | 105,500 |
| 2024/03/08 | 1,206 | 1,225 | 1,206 | 1,222 | +16 | +1.3% | 132,600 |
| 2024/03/07 | 1,220 | 1,220 | 1,202 | 1,206 | -8 | -0.7% | 91,000 |
| 2024/03/06 | 1,201 | 1,214 | 1,193 | 1,214 | +12 | +1% | 80,100 |
| 2024/03/05 | 1,187 | 1,202 | 1,183 | 1,202 | +14 | +1.2% | 96,500 |
| 2024/03/04 | 1,193 | 1,198 | 1,187 | 1,188 | ±0 | ±0% | 91,700 |
| 2024/03/01 | 1,188 | 1,197 | 1,188 | 1,188 | ±0 | ±0% | 86,900 |
| 2024/02/29 | 1,210 | 1,210 | 1,188 | 1,188 | -27 | -2.2% | 191,100 |
| 2024/02/28 | 1,216 | 1,222 | 1,212 | 1,215 | -1 | -0.1% | 80,000 |
| 2024/02/27 | 1,215 | 1,220 | 1,209 | 1,216 | +1 | +0.1% | 115,500 |
| 2024/02/26 | 1,236 | 1,238 | 1,215 | 1,215 | -21 | -1.7% | 138,000 |
| 2024/02/22 | 1,242 | 1,245 | 1,233 | 1,236 | +7 | +0.6% | 73,900 |
| 2024/02/21 | 1,230 | 1,236 | 1,223 | 1,229 | -6 | -0.5% | 82,100 |
| 2024/02/20 | 1,243 | 1,243 | 1,234 | 1,235 | -5 | -0.4% | 109,500 |
| 2024/02/19 | 1,233 | 1,241 | 1,229 | 1,240 | +9 | +0.7% | 110,900 |
| 2024/02/16 | 1,221 | 1,236 | 1,220 | 1,231 | +19 | +1.6% | 110,800 |
| 2024/02/15 | 1,226 | 1,229 | 1,208 | 1,212 | -11 | -0.9% | 92,000 |
| 2024/02/14 | 1,230 | 1,230 | 1,213 | 1,223 | -13 | -1.1% | 118,700 |
| 2024/02/13 | 1,220 | 1,239 | 1,216 | 1,236 | +17 | +1.4% | 131,100 |
| 2024/02/09 | 1,211 | 1,227 | 1,208 | 1,219 | +4 | +0.3% | 86,400 |
| 2024/02/08 | 1,224 | 1,227 | 1,209 | 1,215 | -14 | -1.1% | 99,900 |
251～
300
件表示中 / 6944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 | 91,900円 | +14.1% | -11.2% | 5.98% | 51.95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 | 204,400円 | +4.0% | +3.9% | 4.89% | 7.35倍 | 0.40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 | 163,800円 | -3.3% | +0.4% | 2.75% | 9.88倍 | 1.50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 | 368,000円 | +9.5% | +21.4% | 2.45% | 6.79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 | 118,000円 | +6.7% | +6.2% | 3.63% | 10.61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
