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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 1,658 | 1,685 | 1,630 | 1,672 | +17 | +1% | 520,400 |
| 2021/10/29 | 1,650 | 1,687 | 1,641 | 1,655 | +12 | +0.7% | 628,700 |
| 2021/10/28 | 1,624 | 1,659 | 1,608 | 1,643 | -61 | -3.6% | 815,800 |
| 2021/10/27 | 1,745 | 1,755 | 1,686 | 1,704 | -40 | -2.3% | 675,100 |
| 2021/10/26 | 1,724 | 1,787 | 1,712 | 1,744 | +30 | +1.8% | 749,200 |
| 2021/10/25 | 1,684 | 1,769 | 1,680 | 1,714 | +20 | +1.2% | 944,900 |
| 2021/10/22 | 1,746 | 1,762 | 1,691 | 1,694 | -111 | -6.1% | 1,423,100 |
| 2021/10/21 | 1,820 | 1,900 | 1,798 | 1,805 | -49 | -2.6% | 1,067,800 |
| 2021/10/20 | 1,995 | 2,013 | 1,842 | 1,854 | -186 | -9.1% | 2,088,000 |
| 2021/10/19 | 2,010 | 2,045 | 1,965 | 2,040 | +25 | +1.2% | 1,347,600 |
| 2021/10/18 | 1,905 | 2,025 | 1,891 | 2,015 | +170 | +9.2% | 1,792,000 |
| 2021/10/15 | 1,850 | 1,872 | 1,815 | 1,845 | +19 | +1% | 487,400 |
| 2021/10/14 | 1,896 | 1,914 | 1,765 | 1,826 | -53 | -2.8% | 1,204,100 |
| 2021/10/13 | 1,930 | 1,945 | 1,851 | 1,879 | -18 | -0.9% | 1,564,100 |
| 2021/10/12 | 1,866 | 1,909 | 1,798 | 1,897 | +71 | +3.9% | 1,731,600 |
| 2021/10/11 | 1,729 | 1,828 | 1,715 | 1,826 | +168 | +10.1% | 941,800 |
| 2021/10/08 | 1,642 | 1,697 | 1,641 | 1,658 | +50 | +3.1% | 353,600 |
| 2021/10/07 | 1,636 | 1,640 | 1,607 | 1,608 | -37 | -2.2% | 310,200 |
| 2021/10/06 | 1,645 | 1,706 | 1,615 | 1,645 | ±0 | ±0% | 473,800 |
| 2021/10/05 | 1,574 | 1,674 | 1,553 | 1,645 | +42 | +2.6% | 575,300 |
| 2021/10/04 | 1,650 | 1,675 | 1,584 | 1,603 | -34 | -2.1% | 387,600 |
851～
900
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
