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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,304 | 1,322 | 1,275 | 1,292 | +15 | +1.2% | 397,300 |
| 2022/05/16 | 1,323 | 1,334 | 1,269 | 1,277 | -27 | -2.1% | 508,700 |
| 2022/05/13 | 1,229 | 1,325 | 1,227 | 1,304 | +75 | +6.1% | 950,400 |
| 2022/05/12 | 1,265 | 1,267 | 1,225 | 1,229 | -48 | -3.8% | 571,500 |
| 2022/05/11 | 1,285 | 1,296 | 1,246 | 1,277 | -38 | -2.9% | 573,700 |
| 2022/05/10 | 1,320 | 1,334 | 1,303 | 1,315 | -23 | -1.7% | 478,600 |
| 2022/05/09 | 1,405 | 1,405 | 1,338 | 1,338 | -82 | -5.8% | 625,800 |
| 2022/05/06 | 1,430 | 1,438 | 1,413 | 1,420 | -20 | -1.4% | 541,600 |
| 2022/05/02 | 1,430 | 1,456 | 1,426 | 1,440 | -12 | -0.8% | 208,900 |
| 2022/04/28 | 1,401 | 1,452 | 1,391 | 1,452 | +54 | +3.9% | 313,800 |
| 2022/04/27 | 1,406 | 1,409 | 1,371 | 1,398 | -31 | -2.2% | 578,800 |
| 2022/04/26 | 1,430 | 1,444 | 1,397 | 1,429 | +2 | +0.1% | 502,200 |
| 2022/04/25 | 1,449 | 1,480 | 1,420 | 1,427 | -81 | -5.4% | 680,200 |
| 2022/04/22 | 1,504 | 1,529 | 1,491 | 1,508 | -36 | -2.3% | 354,700 |
| 2022/04/21 | 1,572 | 1,576 | 1,518 | 1,544 | -32 | -2% | 343,400 |
| 2022/04/20 | 1,603 | 1,607 | 1,563 | 1,576 | -37 | -2.3% | 304,500 |
| 2022/04/19 | 1,586 | 1,614 | 1,575 | 1,613 | +47 | +3% | 353,700 |
| 2022/04/18 | 1,571 | 1,581 | 1,533 | 1,566 | -16 | -1% | 238,500 |
| 2022/04/15 | 1,578 | 1,599 | 1,560 | 1,582 | -1 | -0.1% | 270,500 |
| 2022/04/14 | 1,558 | 1,585 | 1,550 | 1,583 | +48 | +3.1% | 338,700 |
| 2022/04/13 | 1,532 | 1,543 | 1,514 | 1,535 | +14 | +0.9% | 225,500 |
| 2022/04/12 | 1,500 | 1,524 | 1,486 | 1,521 | -5 | -0.3% | 252,100 |
| 2022/04/11 | 1,538 | 1,580 | 1,520 | 1,526 | -17 | -1.1% | 348,800 |
| 2022/04/08 | 1,508 | 1,548 | 1,493 | 1,543 | +52 | +3.5% | 384,300 |
| 2022/04/07 | 1,490 | 1,495 | 1,456 | 1,491 | -29 | -1.9% | 449,700 |
| 2022/04/06 | 1,531 | 1,532 | 1,511 | 1,520 | -34 | -2.2% | 315,700 |
| 2022/04/05 | 1,572 | 1,593 | 1,536 | 1,554 | +15 | +1% | 402,000 |
| 2022/04/04 | 1,533 | 1,557 | 1,512 | 1,539 | -9 | -0.6% | 398,200 |
| 2022/04/01 | 1,546 | 1,556 | 1,530 | 1,548 | -27 | -1.7% | 307,400 |
| 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 |
751～
800
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
