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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,250 | 1,269 | 1,244 | 1,246 | -14 | -1.1% | 91,100 |
| 2022/10/07 | 1,248 | 1,267 | 1,246 | 1,260 | -2 | -0.2% | 90,400 |
| 2022/10/06 | 1,278 | 1,301 | 1,262 | 1,262 | -3 | -0.2% | 124,200 |
| 2022/10/05 | 1,299 | 1,303 | 1,263 | 1,265 | -8 | -0.6% | 119,100 |
| 2022/10/04 | 1,239 | 1,277 | 1,239 | 1,273 | +67 | +5.6% | 209,000 |
| 2022/10/03 | 1,170 | 1,206 | 1,146 | 1,206 | +27 | +2.3% | 247,200 |
| 2022/09/30 | 1,190 | 1,204 | 1,172 | 1,179 | -22 | -1.8% | 210,400 |
| 2022/09/29 | 1,219 | 1,230 | 1,195 | 1,201 | -31 | -2.5% | 180,500 |
| 2022/09/28 | 1,244 | 1,245 | 1,207 | 1,232 | -15 | -1.2% | 183,700 |
| 2022/09/27 | 1,240 | 1,261 | 1,237 | 1,247 | +14 | +1.1% | 141,800 |
| 2022/09/26 | 1,281 | 1,287 | 1,224 | 1,233 | -72 | -5.5% | 278,400 |
| 2022/09/22 | 1,280 | 1,315 | 1,280 | 1,305 | +2 | +0.2% | 142,900 |
| 2022/09/21 | 1,294 | 1,305 | 1,287 | 1,303 | -8 | -0.6% | 139,500 |
| 2022/09/20 | 1,327 | 1,350 | 1,311 | 1,311 | -16 | -1.2% | 203,900 |
| 2022/09/16 | 1,323 | 1,333 | 1,311 | 1,327 | -13 | -1% | 200,600 |
| 2022/09/15 | 1,353 | 1,359 | 1,340 | 1,340 | -13 | -1% | 96,500 |
| 2022/09/14 | 1,327 | 1,360 | 1,325 | 1,353 | -19 | -1.4% | 124,900 |
| 2022/09/13 | 1,362 | 1,374 | 1,361 | 1,372 | +10 | +0.7% | 106,600 |
| 2022/09/12 | 1,369 | 1,369 | 1,349 | 1,362 | +20 | +1.5% | 196,400 |
| 2022/09/09 | 1,340 | 1,350 | 1,334 | 1,342 | +8 | +0.6% | 120,300 |
| 2022/09/08 | 1,319 | 1,334 | 1,313 | 1,334 | +33 | +2.5% | 165,200 |
| 2022/09/07 | 1,331 | 1,333 | 1,293 | 1,301 | -43 | -3.2% | 157,100 |
| 2022/09/06 | 1,336 | 1,345 | 1,326 | 1,344 | +28 | +2.1% | 154,900 |
| 2022/09/05 | 1,295 | 1,318 | 1,290 | 1,316 | +19 | +1.5% | 114,000 |
| 2022/09/02 | 1,304 | 1,310 | 1,293 | 1,297 | -22 | -1.7% | 161,500 |
| 2022/09/01 | 1,334 | 1,342 | 1,316 | 1,319 | -35 | -2.6% | 142,500 |
| 2022/08/31 | 1,349 | 1,357 | 1,343 | 1,354 | -16 | -1.2% | 156,200 |
| 2022/08/30 | 1,363 | 1,371 | 1,353 | 1,370 | +30 | +2.2% | 129,900 |
| 2022/08/29 | 1,324 | 1,345 | 1,320 | 1,340 | -14 | -1% | 143,500 |
| 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 |
651～
700
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
