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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 965 | 968 | 955 | 964 | -31 | -3.1% | 163,400 |
| 2025/04/02 | 1,006 | 1,006 | 991 | 995 | -4 | -0.4% | 75,200 |
| 2025/04/01 | 1,000 | 1,007 | 997 | 999 | +5 | +0.5% | 82,300 |
| 2025/03/31 | 1,015 | 1,015 | 992 | 994 | -40 | -3.9% | 156,400 |
| 2025/03/28 | 1,041 | 1,054 | 1,032 | 1,034 | -43 | -4% | 102,200 |
| 2025/03/27 | 1,075 | 1,077 | 1,060 | 1,077 | +2 | +0.2% | 110,400 |
| 2025/03/26 | 1,061 | 1,075 | 1,057 | 1,075 | +18 | +1.7% | 117,400 |
| 2025/03/25 | 1,055 | 1,057 | 1,049 | 1,057 | +7 | +0.7% | 122,300 |
| 2025/03/24 | 1,057 | 1,057 | 1,044 | 1,050 | -7 | -0.7% | 103,400 |
| 2025/03/21 | 1,056 | 1,060 | 1,051 | 1,057 | -2 | -0.2% | 125,900 |
| 2025/03/19 | 1,054 | 1,062 | 1,053 | 1,059 | +5 | +0.5% | 110,900 |
| 2025/03/18 | 1,054 | 1,060 | 1,052 | 1,054 | +3 | +0.3% | 68,800 |
| 2025/03/17 | 1,055 | 1,058 | 1,048 | 1,051 | ±0 | ±0% | 61,800 |
| 2025/03/14 | 1,050 | 1,058 | 1,048 | 1,051 | -5 | -0.5% | 77,300 |
| 2025/03/13 | 1,060 | 1,060 | 1,050 | 1,056 | +1 | +0.1% | 59,300 |
| 2025/03/12 | 1,044 | 1,059 | 1,040 | 1,055 | +11 | +1.1% | 80,900 |
| 2025/03/11 | 1,039 | 1,044 | 1,027 | 1,044 | -1 | -0.1% | 59,900 |
| 2025/03/10 | 1,047 | 1,051 | 1,044 | 1,045 | -2 | -0.2% | 72,200 |
| 2025/03/07 | 1,035 | 1,047 | 1,028 | 1,047 | +2 | +0.2% | 61,400 |
| 2025/03/06 | 1,025 | 1,047 | 1,025 | 1,045 | +29 | +2.9% | 134,600 |
| 2025/03/05 | 1,008 | 1,018 | 1,005 | 1,016 | +8 | +0.8% | 87,300 |
| 2025/03/04 | 1,012 | 1,013 | 1,001 | 1,008 | -8 | -0.8% | 55,800 |
| 2025/03/03 | 1,014 | 1,020 | 1,010 | 1,016 | +8 | +0.8% | 102,500 |
| 2025/02/28 | 1,014 | 1,014 | 1,005 | 1,008 | -7 | -0.7% | 65,300 |
| 2025/02/27 | 1,007 | 1,017 | 1,007 | 1,015 | +10 | +1% | 78,300 |
| 2025/02/26 | 1,007 | 1,009 | 994 | 1,005 | -2 | -0.2% | 94,300 |
| 2025/02/25 | 992 | 1,007 | 992 | 1,007 | +12 | +1.2% | 62,000 |
| 2025/02/21 | 1,000 | 1,000 | 993 | 995 | -4 | -0.4% | 133,700 |
| 2025/02/20 | 1,008 | 1,010 | 997 | 999 | -9 | -0.9% | 95,000 |
| 2025/02/19 | 1,006 | 1,016 | 1,005 | 1,008 | +2 | +0.2% | 39,900 |
| 2025/02/18 | 1,005 | 1,012 | 998 | 1,006 | +3 | +0.3% | 116,800 |
| 2025/02/17 | 1,011 | 1,013 | 1,003 | 1,003 | -7 | -0.7% | 98,200 |
| 2025/02/14 | 1,025 | 1,025 | 1,010 | 1,010 | -11 | -1.1% | 91,200 |
| 2025/02/13 | 1,019 | 1,022 | 1,015 | 1,021 | +5 | +0.5% | 58,000 |
| 2025/02/12 | 1,040 | 1,043 | 1,015 | 1,016 | -8 | -0.8% | 91,600 |
| 2025/02/10 | 1,038 | 1,038 | 1,011 | 1,024 | -21 | -2% | 98,200 |
| 2025/02/07 | 1,040 | 1,050 | 1,031 | 1,045 | +5 | +0.5% | 74,200 |
| 2025/02/06 | 1,036 | 1,042 | 1,035 | 1,040 | +2 | +0.2% | 50,100 |
| 2025/02/05 | 1,036 | 1,040 | 1,031 | 1,038 | +11 | +1.1% | 57,600 |
| 2025/02/04 | 1,041 | 1,041 | 1,027 | 1,027 | -2 | -0.2% | 56,200 |
| 2025/02/03 | 1,051 | 1,059 | 1,028 | 1,029 | -32 | -3% | 91,900 |
| 2025/01/31 | 1,060 | 1,066 | 1,051 | 1,061 | -1 | -0.1% | 75,300 |
| 2025/01/30 | 1,064 | 1,064 | 1,056 | 1,062 | +4 | +0.4% | 55,400 |
| 2025/01/29 | 1,061 | 1,068 | 1,057 | 1,058 | +4 | +0.4% | 52,100 |
| 2025/01/28 | 1,055 | 1,065 | 1,053 | 1,054 | -11 | -1% | 35,900 |
| 2025/01/27 | 1,055 | 1,066 | 1,052 | 1,065 | +18 | +1.7% | 94,200 |
| 2025/01/24 | 1,043 | 1,054 | 1,038 | 1,047 | +11 | +1.1% | 68,100 |
| 2025/01/23 | 1,044 | 1,050 | 1,035 | 1,036 | -12 | -1.1% | 84,400 |
| 2025/01/22 | 1,043 | 1,049 | 1,040 | 1,048 | +3 | +0.3% | 67,400 |
| 2025/01/21 | 1,045 | 1,049 | 1,040 | 1,045 | +3 | +0.3% | 36,200 |
1～
50
件表示中 / 6925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 | 96,400円 | +10.9% | -10.0% | 5.71% | 18.08倍 | 0.51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 | 210,400円 | +4.0% | +3.9% | 4.75% | 7.56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 | 172,300円 | -3.3% | +0.4% | 2.61% | 10.40倍 | 1.58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 | 366,000円 | +9.5% | +21.4% | 2.46% | 6.75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 | 127,300円 | +6.7% | +6.2% | 3.37% | 11.45倍 | 0.51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
