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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,440 | 1,466 | 1,431 | 1,441 | -5 | -0.3% | 205,100 |
| 2023/08/01 | 1,431 | 1,481 | 1,429 | 1,446 | -103 | -6.6% | 476,300 |
| 2023/07/31 | 1,540 | 1,549 | 1,519 | 1,549 | +19 | +1.2% | 199,500 |
| 2023/07/28 | 1,536 | 1,542 | 1,510 | 1,530 | -31 | -2% | 156,500 |
| 2023/07/27 | 1,570 | 1,570 | 1,544 | 1,561 | -12 | -0.8% | 156,900 |
| 2023/07/26 | 1,563 | 1,584 | 1,560 | 1,573 | +16 | +1% | 201,000 |
| 2023/07/25 | 1,551 | 1,570 | 1,542 | 1,557 | +18 | +1.2% | 181,800 |
| 2023/07/24 | 1,526 | 1,544 | 1,525 | 1,539 | +24 | +1.6% | 132,400 |
| 2023/07/21 | 1,483 | 1,515 | 1,481 | 1,515 | +32 | +2.2% | 178,900 |
| 2023/07/20 | 1,495 | 1,504 | 1,480 | 1,483 | -5 | -0.3% | 123,600 |
| 2023/07/19 | 1,485 | 1,494 | 1,477 | 1,488 | +9 | +0.6% | 118,900 |
| 2023/07/18 | 1,480 | 1,487 | 1,465 | 1,479 | +11 | +0.7% | 92,600 |
| 2023/07/14 | 1,470 | 1,475 | 1,463 | 1,468 | +8 | +0.5% | 106,400 |
| 2023/07/13 | 1,455 | 1,467 | 1,453 | 1,460 | +7 | +0.5% | 84,700 |
| 2023/07/12 | 1,467 | 1,471 | 1,450 | 1,453 | +3 | +0.2% | 84,300 |
| 2023/07/11 | 1,481 | 1,483 | 1,448 | 1,450 | -17 | -1.2% | 144,800 |
| 2023/07/10 | 1,485 | 1,485 | 1,464 | 1,467 | +3 | +0.2% | 162,500 |
| 2023/07/07 | 1,437 | 1,500 | 1,432 | 1,464 | +10 | +0.7% | 239,400 |
| 2023/07/06 | 1,453 | 1,470 | 1,450 | 1,454 | -5 | -0.3% | 152,400 |
| 2023/07/05 | 1,441 | 1,459 | 1,430 | 1,459 | +19 | +1.3% | 148,400 |
| 2023/07/04 | 1,419 | 1,446 | 1,419 | 1,440 | +29 | +2.1% | 157,200 |
| 2023/07/03 | 1,410 | 1,421 | 1,406 | 1,411 | +15 | +1.1% | 89,500 |
| 2023/06/30 | 1,394 | 1,403 | 1,384 | 1,396 | +2 | +0.1% | 74,400 |
| 2023/06/29 | 1,399 | 1,402 | 1,391 | 1,394 | -4 | -0.3% | 74,500 |
| 2023/06/28 | 1,369 | 1,398 | 1,368 | 1,398 | +36 | +2.6% | 107,000 |
| 2023/06/27 | 1,361 | 1,363 | 1,351 | 1,362 | +10 | +0.7% | 93,000 |
| 2023/06/26 | 1,355 | 1,366 | 1,344 | 1,352 | +1 | +0.1% | 52,800 |
| 2023/06/23 | 1,380 | 1,382 | 1,346 | 1,351 | -29 | -2.1% | 88,300 |
| 2023/06/22 | 1,360 | 1,388 | 1,360 | 1,380 | +27 | +2% | 123,900 |
| 2023/06/21 | 1,330 | 1,359 | 1,330 | 1,353 | +16 | +1.2% | 142,500 |
| 2023/06/20 | 1,340 | 1,340 | 1,329 | 1,337 | -5 | -0.4% | 55,500 |
| 2023/06/19 | 1,362 | 1,363 | 1,333 | 1,342 | -17 | -1.3% | 89,300 |
| 2023/06/16 | 1,350 | 1,359 | 1,346 | 1,359 | +5 | +0.4% | 130,900 |
| 2023/06/15 | 1,347 | 1,363 | 1,347 | 1,354 | -4 | -0.3% | 70,000 |
| 2023/06/14 | 1,334 | 1,362 | 1,334 | 1,358 | +36 | +2.7% | 153,400 |
| 2023/06/13 | 1,326 | 1,329 | 1,316 | 1,322 | +5 | +0.4% | 82,800 |
| 2023/06/12 | 1,319 | 1,322 | 1,311 | 1,317 | +6 | +0.5% | 74,900 |
| 2023/06/09 | 1,303 | 1,319 | 1,303 | 1,311 | +12 | +0.9% | 104,600 |
| 2023/06/08 | 1,322 | 1,323 | 1,294 | 1,299 | -9 | -0.7% | 92,700 |
| 2023/06/07 | 1,331 | 1,335 | 1,305 | 1,308 | -19 | -1.4% | 136,600 |
| 2023/06/06 | 1,309 | 1,327 | 1,302 | 1,327 | +9 | +0.7% | 91,800 |
| 2023/06/05 | 1,314 | 1,322 | 1,310 | 1,318 | +29 | +2.2% | 138,500 |
| 2023/06/02 | 1,288 | 1,293 | 1,278 | 1,289 | +11 | +0.9% | 129,600 |
| 2023/06/01 | 1,275 | 1,284 | 1,269 | 1,278 | +3 | +0.2% | 81,000 |
| 2023/05/31 | 1,293 | 1,295 | 1,268 | 1,275 | -29 | -2.2% | 201,000 |
| 2023/05/30 | 1,310 | 1,313 | 1,297 | 1,304 | -11 | -0.8% | 75,200 |
| 2023/05/29 | 1,318 | 1,324 | 1,313 | 1,315 | +17 | +1.3% | 82,300 |
| 2023/05/26 | 1,320 | 1,320 | 1,292 | 1,298 | -21 | -1.6% | 173,200 |
| 2023/05/25 | 1,315 | 1,325 | 1,308 | 1,319 | -1 | -0.1% | 77,600 |
| 2023/05/24 | 1,316 | 1,335 | 1,315 | 1,320 | -6 | -0.5% | 110,900 |
451～
500
件表示中 / 6968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 | 96,300円 | +5.8% | +31.2% | 5.71% | 11.34倍 | 0.52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 | 214,900円 | +4.0% | +3.9% | 4.65% | 7.73倍 | 0.42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 | 138,000円 | -1.8% | -61.4% | 1.09% | 33.86倍 | 1.19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 |
| ＣＫサンエツ | 356,500円 | +8.5% | -10.5% | 2.52% | 6.59倍 | 0.57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 | 155,000円 | +13.6% | +21.2% | 3.03% | 9.94倍 | 0.59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
