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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,088 | 1,093 | 1,066 | 1,076 | -11 | -1% | 142,900 |
| 2024/09/05 | 1,089 | 1,109 | 1,083 | 1,087 | -10 | -0.9% | 109,900 |
| 2024/09/04 | 1,112 | 1,117 | 1,090 | 1,097 | -33 | -2.9% | 202,000 |
| 2024/09/03 | 1,112 | 1,139 | 1,112 | 1,130 | +15 | +1.3% | 84,000 |
| 2024/09/02 | 1,131 | 1,134 | 1,107 | 1,115 | -9 | -0.8% | 151,200 |
| 2024/08/30 | 1,135 | 1,146 | 1,120 | 1,124 | +6 | +0.5% | 906,200 |
| 2024/08/29 | 1,112 | 1,134 | 1,110 | 1,118 | -7 | -0.6% | 254,100 |
| 2024/08/28 | 1,130 | 1,132 | 1,107 | 1,125 | -3 | -0.3% | 87,500 |
| 2024/08/27 | 1,118 | 1,128 | 1,110 | 1,128 | +27 | +2.5% | 98,300 |
| 2024/08/26 | 1,109 | 1,110 | 1,092 | 1,101 | -8 | -0.7% | 100,200 |
| 2024/08/23 | 1,106 | 1,116 | 1,099 | 1,109 | +3 | +0.3% | 85,900 |
| 2024/08/22 | 1,102 | 1,112 | 1,097 | 1,106 | +2 | +0.2% | 109,100 |
| 2024/08/21 | 1,108 | 1,112 | 1,102 | 1,104 | -12 | -1.1% | 82,200 |
| 2024/08/20 | 1,119 | 1,124 | 1,108 | 1,116 | +13 | +1.2% | 108,500 |
| 2024/08/19 | 1,107 | 1,116 | 1,101 | 1,103 | -18 | -1.6% | 122,100 |
| 2024/08/16 | 1,100 | 1,124 | 1,089 | 1,121 | +35 | +3.2% | 159,400 |
| 2024/08/15 | 1,061 | 1,090 | 1,052 | 1,086 | +11 | +1% | 197,800 |
| 2024/08/14 | 1,061 | 1,083 | 1,058 | 1,075 | +15 | +1.4% | 142,100 |
| 2024/08/13 | 1,002 | 1,060 | 1,001 | 1,060 | -62 | -5.5% | 421,300 |
| 2024/08/09 | 1,128 | 1,139 | 1,113 | 1,122 | +24 | +2.2% | 130,300 |
| 2024/08/08 | 1,093 | 1,124 | 1,090 | 1,098 | -14 | -1.3% | 138,400 |
| 2024/08/07 | 1,080 | 1,137 | 1,077 | 1,112 | -9 | -0.8% | 176,800 |
| 2024/08/06 | 1,058 | 1,130 | 1,058 | 1,121 | +141 | +14.4% | 191,600 |
| 2024/08/05 | 1,080 | 1,086 | 972 | 980 | -178 | -15.4% | 394,600 |
| 2024/08/02 | 1,190 | 1,190 | 1,158 | 1,158 | -62 | -5.1% | 214,900 |
| 2024/08/01 | 1,243 | 1,243 | 1,216 | 1,220 | -31 | -2.5% | 127,000 |
| 2024/07/31 | 1,223 | 1,251 | 1,214 | 1,251 | +21 | +1.7% | 96,500 |
| 2024/07/30 | 1,233 | 1,236 | 1,225 | 1,230 | -6 | -0.5% | 79,900 |
| 2024/07/29 | 1,226 | 1,237 | 1,216 | 1,236 | +40 | +3.3% | 107,600 |
| 2024/07/26 | 1,201 | 1,207 | 1,194 | 1,196 | +8 | +0.7% | 106,600 |
| 2024/07/25 | 1,188 | 1,197 | 1,182 | 1,188 | -10 | -0.8% | 116,700 |
| 2024/07/24 | 1,205 | 1,214 | 1,198 | 1,198 | -7 | -0.6% | 102,100 |
| 2024/07/23 | 1,212 | 1,223 | 1,200 | 1,205 | -7 | -0.6% | 170,300 |
| 2024/07/22 | 1,231 | 1,231 | 1,212 | 1,212 | -25 | -2% | 140,700 |
| 2024/07/19 | 1,261 | 1,261 | 1,236 | 1,237 | -24 | -1.9% | 157,900 |
| 2024/07/18 | 1,271 | 1,276 | 1,261 | 1,261 | -18 | -1.4% | 81,200 |
| 2024/07/17 | 1,270 | 1,284 | 1,270 | 1,279 | +17 | +1.3% | 60,800 |
| 2024/07/16 | 1,273 | 1,276 | 1,262 | 1,262 | -3 | -0.2% | 65,500 |
| 2024/07/12 | 1,252 | 1,269 | 1,251 | 1,265 | +6 | +0.5% | 75,700 |
| 2024/07/11 | 1,259 | 1,265 | 1,250 | 1,259 | ±0 | ±0% | 141,800 |
| 2024/07/10 | 1,268 | 1,272 | 1,254 | 1,259 | -19 | -1.5% | 105,900 |
| 2024/07/09 | 1,267 | 1,281 | 1,265 | 1,278 | +11 | +0.9% | 68,700 |
| 2024/07/08 | 1,276 | 1,281 | 1,262 | 1,267 | -11 | -0.9% | 65,200 |
| 2024/07/05 | 1,287 | 1,287 | 1,270 | 1,278 | -6 | -0.5% | 65,000 |
| 2024/07/04 | 1,277 | 1,288 | 1,270 | 1,284 | +7 | +0.5% | 73,000 |
| 2024/07/03 | 1,262 | 1,277 | 1,258 | 1,277 | +15 | +1.2% | 69,300 |
| 2024/07/02 | 1,270 | 1,274 | 1,258 | 1,262 | -8 | -0.6% | 100,800 |
| 2024/07/01 | 1,280 | 1,288 | 1,270 | 1,270 | -2 | -0.2% | 84,700 |
| 2024/06/28 | 1,295 | 1,299 | 1,267 | 1,272 | -22 | -1.7% | 108,000 |
| 2024/06/27 | 1,288 | 1,295 | 1,282 | 1,294 | -7 | -0.5% | 94,400 |
51～
100
件表示中 / 6838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 | 106,500円 | +10.9% | -10.0% | 5.16% | 19.97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 | 203,100円 | +3.3% | -31.5% | 4.19% | 9.39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 | 162,600円 | -0.3% | -28.7% | 3.69% | 3.68倍 | 0.47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 | 365,500円 | +9.5% | +21.4% | 2.46% | 6.73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 | 153,000円 | +6.7% | +6.2% | 2.94% | 13.10倍 | 0.58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
