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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,360 | 1,371 | 1,351 | 1,354 | +9 | +0.7% | 153,400 |
| 2022/08/25 | 1,354 | 1,354 | 1,337 | 1,345 | -2 | -0.1% | 131,600 |
| 2022/08/24 | 1,340 | 1,352 | 1,336 | 1,347 | +24 | +1.8% | 167,200 |
| 2022/08/23 | 1,311 | 1,329 | 1,306 | 1,323 | -7 | -0.5% | 191,700 |
| 2022/08/22 | 1,305 | 1,330 | 1,301 | 1,330 | +7 | +0.5% | 105,500 |
| 2022/08/19 | 1,319 | 1,328 | 1,310 | 1,323 | +12 | +0.9% | 112,400 |
| 2022/08/18 | 1,296 | 1,315 | 1,284 | 1,311 | +9 | +0.7% | 120,800 |
| 2022/08/17 | 1,298 | 1,321 | 1,298 | 1,302 | +13 | +1% | 104,100 |
| 2022/08/16 | 1,286 | 1,295 | 1,275 | 1,289 | -25 | -1.9% | 173,800 |
| 2022/08/15 | 1,328 | 1,328 | 1,300 | 1,314 | -6 | -0.5% | 158,700 |
| 2022/08/12 | 1,300 | 1,328 | 1,298 | 1,320 | +37 | +2.9% | 252,900 |
| 2022/08/10 | 1,285 | 1,298 | 1,270 | 1,283 | -1 | -0.1% | 126,200 |
| 2022/08/09 | 1,294 | 1,297 | 1,281 | 1,284 | -5 | -0.4% | 135,300 |
| 2022/08/08 | 1,290 | 1,298 | 1,280 | 1,289 | +10 | +0.8% | 132,000 |
| 2022/08/05 | 1,261 | 1,292 | 1,260 | 1,279 | +29 | +2.3% | 358,600 |
| 2022/08/04 | 1,245 | 1,256 | 1,227 | 1,250 | +2 | +0.2% | 124,900 |
| 2022/08/03 | 1,238 | 1,248 | 1,231 | 1,248 | +10 | +0.8% | 159,700 |
| 2022/08/02 | 1,264 | 1,264 | 1,220 | 1,238 | -40 | -3.1% | 403,700 |
| 2022/08/01 | 1,267 | 1,295 | 1,264 | 1,278 | +45 | +3.6% | 419,700 |
| 2022/07/29 | 1,224 | 1,241 | 1,221 | 1,233 | +13 | +1.1% | 162,800 |
| 2022/07/28 | 1,239 | 1,239 | 1,213 | 1,220 | -9 | -0.7% | 156,700 |
| 2022/07/27 | 1,231 | 1,234 | 1,218 | 1,229 | -4 | -0.3% | 65,600 |
| 2022/07/26 | 1,224 | 1,237 | 1,224 | 1,233 | +20 | +1.6% | 108,500 |
| 2022/07/25 | 1,218 | 1,224 | 1,205 | 1,213 | -14 | -1.1% | 116,700 |
| 2022/07/22 | 1,239 | 1,240 | 1,224 | 1,227 | -8 | -0.6% | 153,600 |
| 2022/07/21 | 1,221 | 1,236 | 1,214 | 1,235 | +15 | +1.2% | 143,800 |
| 2022/07/20 | 1,218 | 1,223 | 1,208 | 1,220 | +26 | +2.2% | 230,000 |
| 2022/07/19 | 1,183 | 1,195 | 1,177 | 1,194 | +28 | +2.4% | 190,900 |
| 2022/07/15 | 1,160 | 1,167 | 1,137 | 1,166 | ±0 | ±0% | 243,600 |
| 2022/07/14 | 1,152 | 1,172 | 1,143 | 1,166 | +11 | +1% | 175,300 |
| 2022/07/13 | 1,169 | 1,170 | 1,154 | 1,155 | -8 | -0.7% | 159,000 |
| 2022/07/12 | 1,191 | 1,195 | 1,163 | 1,163 | -38 | -3.2% | 170,200 |
| 2022/07/11 | 1,218 | 1,218 | 1,194 | 1,201 | +10 | +0.8% | 195,300 |
| 2022/07/08 | 1,182 | 1,211 | 1,182 | 1,191 | +25 | +2.1% | 281,100 |
| 2022/07/07 | 1,185 | 1,186 | 1,148 | 1,166 | -17 | -1.4% | 244,400 |
| 2022/07/06 | 1,187 | 1,193 | 1,164 | 1,183 | -34 | -2.8% | 266,900 |
| 2022/07/05 | 1,208 | 1,220 | 1,203 | 1,217 | +19 | +1.6% | 150,500 |
| 2022/07/04 | 1,202 | 1,204 | 1,181 | 1,198 | +11 | +0.9% | 127,400 |
| 2022/07/01 | 1,190 | 1,199 | 1,173 | 1,187 | -10 | -0.8% | 181,200 |
| 2022/06/30 | 1,220 | 1,229 | 1,192 | 1,197 | -28 | -2.3% | 200,700 |
| 2022/06/29 | 1,230 | 1,235 | 1,217 | 1,225 | -15 | -1.2% | 286,200 |
| 2022/06/28 | 1,226 | 1,248 | 1,226 | 1,240 | +12 | +1% | 191,000 |
| 2022/06/27 | 1,244 | 1,246 | 1,217 | 1,228 | +13 | +1.1% | 208,900 |
| 2022/06/24 | 1,193 | 1,215 | 1,177 | 1,215 | +16 | +1.3% | 204,100 |
| 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 |
551～
600
件表示中 / 6839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 | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35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 |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76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 | 155,200円 | +6.7% | +6.2% | 2.90% | 13.29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
