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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,279 | 1,294 | 1,233 | 1,233 | -54 | -4.2% | 407,900 |
| 2022/06/14 | 1,258 | 1,289 | 1,256 | 1,287 | -5 | -0.4% | 284,500 |
| 2022/06/13 | 1,307 | 1,334 | 1,291 | 1,292 | -45 | -3.4% | 344,800 |
| 2022/06/10 | 1,324 | 1,345 | 1,313 | 1,337 | -11 | -0.8% | 361,500 |
| 2022/06/09 | 1,346 | 1,357 | 1,336 | 1,348 | ±0 | ±0% | 296,100 |
| 2022/06/08 | 1,389 | 1,389 | 1,348 | 1,348 | -33 | -2.4% | 426,500 |
| 2022/06/07 | 1,370 | 1,384 | 1,347 | 1,381 | +23 | +1.7% | 260,100 |
| 2022/06/06 | 1,370 | 1,378 | 1,357 | 1,358 | -21 | -1.5% | 201,000 |
| 2022/06/03 | 1,380 | 1,386 | 1,363 | 1,379 | +20 | +1.5% | 263,700 |
| 2022/06/02 | 1,366 | 1,369 | 1,346 | 1,359 | -13 | -0.9% | 216,700 |
| 2022/06/01 | 1,329 | 1,381 | 1,321 | 1,372 | +37 | +2.8% | 301,600 |
| 2022/05/31 | 1,360 | 1,360 | 1,334 | 1,335 | -25 | -1.8% | 402,300 |
| 2022/05/30 | 1,379 | 1,393 | 1,354 | 1,360 | +8 | +0.6% | 424,600 |
| 2022/05/27 | 1,373 | 1,374 | 1,344 | 1,352 | +8 | +0.6% | 225,000 |
| 2022/05/26 | 1,375 | 1,384 | 1,343 | 1,344 | -31 | -2.3% | 296,200 |
| 2022/05/25 | 1,365 | 1,388 | 1,352 | 1,375 | -6 | -0.4% | 283,400 |
| 2022/05/24 | 1,415 | 1,417 | 1,379 | 1,381 | -26 | -1.8% | 337,100 |
| 2022/05/23 | 1,422 | 1,422 | 1,389 | 1,407 | +25 | +1.8% | 447,800 |
| 2022/05/20 | 1,360 | 1,386 | 1,347 | 1,382 | +46 | +3.4% | 429,400 |
| 2022/05/19 | 1,291 | 1,342 | 1,290 | 1,336 | -39 | -2.8% | 430,700 |
| 2022/05/18 | 1,322 | 1,378 | 1,320 | 1,375 | +83 | +6.4% | 734,700 |
701～
750
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
