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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 1,829 | 1,829 | 1,724 | 1,736 | -62 | -3.4% | 540,900 |
2022/01/14 | 1,781 | 1,802 | 1,734 | 1,798 | +2 | +0.1% | 531,100 |
2022/01/13 | 1,770 | 1,824 | 1,754 | 1,796 | +2 | +0.1% | 695,800 |
2022/01/12 | 1,704 | 1,797 | 1,704 | 1,794 | +101 | +6% | 999,800 |
2022/01/11 | 1,657 | 1,693 | 1,637 | 1,693 | +64 | +3.9% | 522,800 |
2022/01/07 | 1,638 | 1,654 | 1,567 | 1,629 | +16 | +1% | 503,500 |
2022/01/06 | 1,661 | 1,672 | 1,606 | 1,613 | -83 | -4.9% | 570,700 |
2022/01/05 | 1,602 | 1,699 | 1,594 | 1,696 | +110 | +6.9% | 681,000 |
2022/01/04 | 1,609 | 1,612 | 1,570 | 1,586 | -11 | -0.7% | 309,600 |
2021/12/30 | 1,577 | 1,598 | 1,561 | 1,597 | +17 | +1.1% | 223,400 |
2021/12/29 | 1,582 | 1,590 | 1,562 | 1,580 | -13 | -0.8% | 196,200 |
2021/12/28 | 1,578 | 1,604 | 1,551 | 1,593 | +27 | +1.7% | 335,600 |
2021/12/27 | 1,627 | 1,644 | 1,559 | 1,566 | -50 | -3.1% | 451,100 |
2021/12/24 | 1,575 | 1,621 | 1,562 | 1,616 | +74 | +4.8% | 641,800 |
2021/12/23 | 1,496 | 1,544 | 1,481 | 1,542 | +69 | +4.7% | 436,600 |
2021/12/22 | 1,445 | 1,478 | 1,425 | 1,473 | +50 | +3.5% | 287,200 |
2021/12/21 | 1,419 | 1,429 | 1,385 | 1,423 | +25 | +1.8% | 220,400 |
2021/12/20 | 1,450 | 1,455 | 1,395 | 1,398 | -73 | -5% | 340,600 |
2021/12/17 | 1,465 | 1,489 | 1,448 | 1,471 | +1 | +0.1% | 344,800 |
2021/12/16 | 1,457 | 1,481 | 1,436 | 1,470 | +36 | +2.5% | 247,400 |
2021/12/15 | 1,416 | 1,454 | 1,415 | 1,434 | +15 | +1.1% | 227,200 |
2021/12/14 | 1,376 | 1,424 | 1,376 | 1,419 | +23 | +1.6% | 291,700 |
2021/12/13 | 1,422 | 1,439 | 1,390 | 1,396 | -25 | -1.8% | 253,700 |
2021/12/10 | 1,455 | 1,463 | 1,416 | 1,421 | -25 | -1.7% | 310,900 |
2021/12/09 | 1,482 | 1,485 | 1,446 | 1,446 | -40 | -2.7% | 206,800 |
2021/12/08 | 1,501 | 1,506 | 1,482 | 1,486 | -1 | -0.1% | 182,000 |
2021/12/07 | 1,477 | 1,487 | 1,453 | 1,487 | +36 | +2.5% | 279,600 |
2021/12/06 | 1,462 | 1,466 | 1,430 | 1,451 | -18 | -1.2% | 244,000 |
2021/12/03 | 1,412 | 1,470 | 1,394 | 1,469 | +57 | +4% | 384,600 |
2021/12/02 | 1,405 | 1,434 | 1,397 | 1,412 | -16 | -1.1% | 388,700 |
2021/12/01 | 1,450 | 1,480 | 1,419 | 1,428 | -34 | -2.3% | 443,400 |
2021/11/30 | 1,525 | 1,537 | 1,447 | 1,462 | -20 | -1.3% | 1,213,000 |
2021/11/29 | 1,500 | 1,531 | 1,479 | 1,482 | -71 | -4.6% | 549,700 |
2021/11/26 | 1,570 | 1,588 | 1,522 | 1,553 | +2 | +0.1% | 589,900 |
2021/11/25 | 1,498 | 1,578 | 1,494 | 1,551 | +44 | +2.9% | 626,200 |
2021/11/24 | 1,490 | 1,529 | 1,488 | 1,507 | +43 | +2.9% | 576,900 |
2021/11/22 | 1,450 | 1,468 | 1,417 | 1,464 | +16 | +1.1% | 341,000 |
2021/11/19 | 1,453 | 1,460 | 1,432 | 1,448 | -4 | -0.3% | 383,700 |
2021/11/18 | 1,469 | 1,469 | 1,435 | 1,452 | -17 | -1.2% | 494,800 |
2021/11/17 | 1,493 | 1,507 | 1,457 | 1,469 | -40 | -2.7% | 605,800 |
2021/11/16 | 1,570 | 1,581 | 1,503 | 1,509 | -77 | -4.9% | 612,000 |
2021/11/15 | 1,593 | 1,635 | 1,581 | 1,586 | +8 | +0.5% | 474,000 |
2021/11/12 | 1,603 | 1,628 | 1,541 | 1,578 | ±0 | ±0% | 821,000 |
2021/11/11 | 1,510 | 1,650 | 1,502 | 1,578 | +40 | +2.6% | 1,647,900 |
2021/11/10 | 1,561 | 1,579 | 1,531 | 1,538 | -55 | -3.5% | 511,800 |
2021/11/09 | 1,617 | 1,649 | 1,591 | 1,593 | -17 | -1.1% | 435,500 |
2021/11/08 | 1,610 | 1,618 | 1,570 | 1,610 | ±0 | ±0% | 476,600 |
2021/11/05 | 1,648 | 1,650 | 1,582 | 1,610 | -26 | -1.6% | 636,600 |
2021/11/04 | 1,620 | 1,671 | 1,614 | 1,636 | +24 | +1.5% | 596,800 |
2021/11/02 | 1,687 | 1,699 | 1,602 | 1,612 | -60 | -3.6% | 627,300 |
701~
750
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