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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,619 | 1,643 | 1,573 | 1,575 | -19 | -1.2% | 466,100 |
| 2022/03/30 | 1,605 | 1,635 | 1,566 | 1,594 | -47 | -2.9% | 556,100 |
| 2022/03/29 | 1,613 | 1,646 | 1,594 | 1,641 | +23 | +1.4% | 499,600 |
| 2022/03/28 | 1,700 | 1,700 | 1,610 | 1,618 | -85 | -5% | 758,400 |
| 2022/03/25 | 1,708 | 1,723 | 1,684 | 1,703 | -6 | -0.4% | 505,600 |
| 2022/03/24 | 1,723 | 1,745 | 1,662 | 1,709 | +20 | +1.2% | 888,700 |
| 2022/03/23 | 1,670 | 1,703 | 1,607 | 1,689 | -29 | -1.7% | 1,090,700 |
| 2022/03/22 | 1,656 | 1,743 | 1,620 | 1,718 | +115 | +7.2% | 1,466,600 |
| 2022/03/18 | 1,550 | 1,633 | 1,550 | 1,603 | +93 | +6.2% | 2,028,200 |
| 2022/03/17 | 1,508 | 1,528 | 1,491 | 1,510 | +32 | +2.2% | 729,800 |
| 2022/03/16 | 1,488 | 1,507 | 1,462 | 1,478 | ±0 | ±0% | 567,600 |
| 2022/03/15 | 1,511 | 1,521 | 1,462 | 1,478 | -69 | -4.5% | 768,500 |
| 2022/03/14 | 1,520 | 1,574 | 1,483 | 1,547 | +40 | +2.7% | 716,500 |
| 2022/03/11 | 1,476 | 1,543 | 1,461 | 1,507 | +14 | +0.9% | 722,000 |
| 2022/03/10 | 1,470 | 1,507 | 1,436 | 1,493 | +33 | +2.3% | 833,800 |
| 2022/03/09 | 1,515 | 1,543 | 1,451 | 1,460 | -39 | -2.6% | 906,000 |
| 2022/03/08 | 1,691 | 1,695 | 1,491 | 1,499 | -282 | -15.8% | 1,424,300 |
| 2022/03/07 | 1,855 | 1,895 | 1,769 | 1,781 | -55 | -3% | 961,900 |
| 2022/03/04 | 1,935 | 1,943 | 1,765 | 1,836 | -59 | -3.1% | 1,477,300 |
| 2022/03/03 | 1,905 | 1,924 | 1,841 | 1,895 | +44 | +2.4% | 1,491,700 |
| 2022/03/02 | 1,735 | 1,875 | 1,735 | 1,851 | +148 | +8.7% | 1,678,100 |
| 2022/03/01 | 1,759 | 1,769 | 1,701 | 1,703 | -37 | -2.1% | 617,000 |
| 2022/02/28 | 1,705 | 1,746 | 1,659 | 1,740 | +68 | +4.1% | 825,500 |
| 2022/02/25 | 1,661 | 1,677 | 1,620 | 1,672 | +51 | +3.1% | 378,200 |
| 2022/02/24 | 1,647 | 1,668 | 1,591 | 1,621 | -26 | -1.6% | 449,700 |
| 2022/02/22 | 1,673 | 1,693 | 1,629 | 1,647 | -26 | -1.6% | 392,600 |
| 2022/02/21 | 1,636 | 1,693 | 1,630 | 1,673 | +8 | +0.5% | 286,800 |
| 2022/02/18 | 1,640 | 1,687 | 1,613 | 1,665 | -6 | -0.4% | 369,400 |
| 2022/02/17 | 1,655 | 1,704 | 1,640 | 1,671 | +37 | +2.3% | 594,700 |
| 2022/02/16 | 1,645 | 1,656 | 1,601 | 1,634 | +10 | +0.6% | 364,200 |
| 2022/02/15 | 1,563 | 1,630 | 1,563 | 1,624 | +48 | +3% | 760,800 |
| 2022/02/14 | 1,552 | 1,601 | 1,526 | 1,576 | -10 | -0.6% | 396,500 |
| 2022/02/10 | 1,620 | 1,620 | 1,541 | 1,586 | -10 | -0.6% | 478,900 |
| 2022/02/09 | 1,573 | 1,613 | 1,565 | 1,596 | +81 | +5.3% | 723,700 |
| 2022/02/08 | 1,477 | 1,527 | 1,473 | 1,515 | +52 | +3.6% | 461,400 |
| 2022/02/07 | 1,446 | 1,468 | 1,436 | 1,463 | +4 | +0.3% | 245,600 |
| 2022/02/04 | 1,422 | 1,469 | 1,422 | 1,459 | +34 | +2.4% | 334,500 |
| 2022/02/03 | 1,471 | 1,489 | 1,425 | 1,425 | -70 | -4.7% | 505,600 |
| 2022/02/02 | 1,432 | 1,495 | 1,424 | 1,495 | +80 | +5.7% | 675,000 |
| 2022/02/01 | 1,480 | 1,537 | 1,400 | 1,415 | -145 | -9.3% | 1,421,600 |
| 2022/01/31 | 1,506 | 1,573 | 1,498 | 1,560 | +67 | +4.5% | 543,700 |
| 2022/01/28 | 1,498 | 1,498 | 1,454 | 1,493 | +25 | +1.7% | 292,200 |
| 2022/01/27 | 1,535 | 1,545 | 1,453 | 1,468 | -64 | -4.2% | 394,800 |
| 2022/01/26 | 1,540 | 1,559 | 1,502 | 1,532 | +34 | +2.3% | 345,700 |
| 2022/01/25 | 1,595 | 1,596 | 1,480 | 1,498 | -103 | -6.4% | 659,700 |
| 2022/01/24 | 1,597 | 1,635 | 1,578 | 1,601 | -33 | -2% | 368,100 |
| 2022/01/21 | 1,627 | 1,637 | 1,568 | 1,634 | -33 | -2% | 557,500 |
| 2022/01/20 | 1,640 | 1,689 | 1,630 | 1,667 | +25 | +1.5% | 362,000 |
| 2022/01/19 | 1,647 | 1,699 | 1,631 | 1,642 | -41 | -2.4% | 516,700 |
| 2022/01/18 | 1,721 | 1,764 | 1,675 | 1,683 | -53 | -3.1% | 619,000 |
651～
700
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
