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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
