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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,513 | 1,516 | 1,484 | 1,498 | -29 | -1.9% | 257,000 |
| 2023/03/07 | 1,515 | 1,528 | 1,509 | 1,527 | -4 | -0.3% | 160,700 |
| 2023/03/06 | 1,501 | 1,553 | 1,500 | 1,531 | +46 | +3.1% | 440,200 |
| 2023/03/03 | 1,483 | 1,496 | 1,470 | 1,485 | +10 | +0.7% | 217,000 |
| 2023/03/02 | 1,481 | 1,488 | 1,461 | 1,475 | -3 | -0.2% | 182,300 |
| 2023/03/01 | 1,453 | 1,480 | 1,453 | 1,478 | +30 | +2.1% | 187,600 |
| 2023/02/28 | 1,463 | 1,476 | 1,438 | 1,448 | -5 | -0.3% | 243,900 |
| 2023/02/27 | 1,438 | 1,460 | 1,431 | 1,453 | +23 | +1.6% | 189,600 |
| 2023/02/24 | 1,436 | 1,439 | 1,417 | 1,430 | -2 | -0.1% | 153,000 |
| 2023/02/22 | 1,432 | 1,450 | 1,422 | 1,432 | -17 | -1.2% | 151,900 |
| 2023/02/21 | 1,425 | 1,468 | 1,425 | 1,449 | +33 | +2.3% | 278,700 |
| 2023/02/20 | 1,425 | 1,429 | 1,410 | 1,416 | -3 | -0.2% | 109,000 |
| 2023/02/17 | 1,430 | 1,449 | 1,419 | 1,419 | -11 | -0.8% | 223,900 |
| 2023/02/16 | 1,417 | 1,433 | 1,406 | 1,430 | +24 | +1.7% | 235,700 |
| 2023/02/15 | 1,395 | 1,414 | 1,395 | 1,406 | +16 | +1.2% | 196,400 |
| 2023/02/14 | 1,388 | 1,398 | 1,379 | 1,390 | +23 | +1.7% | 164,400 |
| 2023/02/13 | 1,377 | 1,385 | 1,361 | 1,367 | +7 | +0.5% | 209,300 |
| 2023/02/10 | 1,346 | 1,384 | 1,346 | 1,360 | -3 | -0.2% | 232,700 |
| 2023/02/09 | 1,318 | 1,374 | 1,318 | 1,363 | +41 | +3.1% | 267,000 |
| 2023/02/08 | 1,327 | 1,327 | 1,308 | 1,322 | ±0 | ±0% | 164,100 |
| 2023/02/07 | 1,344 | 1,345 | 1,310 | 1,322 | ±0 | ±0% | 197,100 |
| 2023/02/06 | 1,311 | 1,328 | 1,308 | 1,322 | +23 | +1.8% | 148,200 |
| 2023/02/03 | 1,320 | 1,325 | 1,295 | 1,299 | -38 | -2.8% | 255,500 |
| 2023/02/02 | 1,372 | 1,372 | 1,327 | 1,337 | -35 | -2.6% | 328,700 |
| 2023/02/01 | 1,357 | 1,413 | 1,356 | 1,372 | -57 | -4% | 464,300 |
| 2023/01/31 | 1,447 | 1,454 | 1,424 | 1,429 | -28 | -1.9% | 315,800 |
| 2023/01/30 | 1,473 | 1,486 | 1,447 | 1,457 | -13 | -0.9% | 230,300 |
| 2023/01/27 | 1,486 | 1,487 | 1,456 | 1,470 | +8 | +0.5% | 252,200 |
| 2023/01/26 | 1,443 | 1,479 | 1,440 | 1,462 | +24 | +1.7% | 344,200 |
| 2023/01/25 | 1,420 | 1,442 | 1,409 | 1,438 | +17 | +1.2% | 243,200 |
| 2023/01/24 | 1,432 | 1,439 | 1,417 | 1,421 | +11 | +0.8% | 266,600 |
| 2023/01/23 | 1,430 | 1,430 | 1,390 | 1,410 | +3 | +0.2% | 242,200 |
| 2023/01/20 | 1,364 | 1,416 | 1,360 | 1,407 | +54 | +4% | 316,000 |
| 2023/01/19 | 1,349 | 1,377 | 1,347 | 1,353 | -17 | -1.2% | 136,300 |
| 2023/01/18 | 1,317 | 1,376 | 1,316 | 1,370 | +60 | +4.6% | 316,900 |
| 2023/01/17 | 1,301 | 1,318 | 1,301 | 1,310 | +4 | +0.3% | 72,800 |
| 2023/01/16 | 1,327 | 1,327 | 1,301 | 1,306 | -15 | -1.1% | 132,900 |
| 2023/01/13 | 1,353 | 1,369 | 1,314 | 1,321 | -32 | -2.4% | 255,900 |
| 2023/01/12 | 1,303 | 1,372 | 1,303 | 1,353 | +54 | +4.2% | 488,000 |
| 2023/01/11 | 1,279 | 1,304 | 1,278 | 1,299 | +29 | +2.3% | 152,700 |
| 2023/01/10 | 1,251 | 1,270 | 1,248 | 1,270 | +32 | +2.6% | 152,500 |
| 2023/01/06 | 1,225 | 1,242 | 1,225 | 1,238 | +17 | +1.4% | 125,700 |
| 2023/01/05 | 1,215 | 1,231 | 1,215 | 1,221 | +1 | +0.1% | 163,800 |
| 2023/01/04 | 1,241 | 1,241 | 1,214 | 1,220 | -21 | -1.7% | 133,700 |
| 2022/12/30 | 1,250 | 1,257 | 1,238 | 1,241 | -9 | -0.7% | 167,800 |
| 2022/12/29 | 1,240 | 1,250 | 1,228 | 1,250 | +1 | +0.1% | 105,300 |
| 2022/12/28 | 1,241 | 1,252 | 1,235 | 1,249 | -4 | -0.3% | 147,500 |
| 2022/12/27 | 1,235 | 1,253 | 1,230 | 1,253 | +29 | +2.4% | 131,300 |
| 2022/12/26 | 1,213 | 1,224 | 1,211 | 1,224 | +17 | +1.4% | 152,500 |
| 2022/12/23 | 1,229 | 1,230 | 1,207 | 1,207 | -30 | -2.4% | 196,800 |
551～
600
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
