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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,076 | 1,079 | 1,063 | 1,077 | +2 | +0.2% | 87,800 |
| 2024/11/01 | 1,090 | 1,095 | 1,073 | 1,075 | -38 | -3.4% | 96,900 |
| 2024/10/31 | 1,117 | 1,119 | 1,102 | 1,113 | ±0 | ±0% | 65,100 |
| 2024/10/30 | 1,105 | 1,121 | 1,104 | 1,113 | +14 | +1.3% | 419,900 |
| 2024/10/29 | 1,098 | 1,106 | 1,095 | 1,099 | +7 | +0.6% | 45,100 |
| 2024/10/28 | 1,081 | 1,096 | 1,079 | 1,092 | +11 | +1% | 53,900 |
| 2024/10/25 | 1,078 | 1,089 | 1,073 | 1,081 | -7 | -0.6% | 62,800 |
| 2024/10/24 | 1,092 | 1,092 | 1,076 | 1,088 | -7 | -0.6% | 70,200 |
| 2024/10/23 | 1,100 | 1,113 | 1,095 | 1,095 | -7 | -0.6% | 60,200 |
| 2024/10/22 | 1,114 | 1,115 | 1,100 | 1,102 | -14 | -1.3% | 62,800 |
| 2024/10/21 | 1,120 | 1,124 | 1,114 | 1,116 | +4 | +0.4% | 78,400 |
| 2024/10/18 | 1,108 | 1,115 | 1,106 | 1,112 | +4 | +0.4% | 37,700 |
| 2024/10/17 | 1,121 | 1,123 | 1,108 | 1,108 | -4 | -0.4% | 50,100 |
| 2024/10/16 | 1,098 | 1,114 | 1,096 | 1,112 | +9 | +0.8% | 78,000 |
| 2024/10/15 | 1,108 | 1,112 | 1,100 | 1,103 | +5 | +0.5% | 72,100 |
| 2024/10/11 | 1,104 | 1,107 | 1,094 | 1,098 | +1 | +0.1% | 65,000 |
| 2024/10/10 | 1,108 | 1,108 | 1,090 | 1,097 | ±0 | ±0% | 49,000 |
| 2024/10/09 | 1,097 | 1,106 | 1,084 | 1,097 | -2 | -0.2% | 82,900 |
| 2024/10/08 | 1,111 | 1,117 | 1,099 | 1,099 | -21 | -1.9% | 59,800 |
| 2024/10/07 | 1,120 | 1,124 | 1,112 | 1,120 | +16 | +1.4% | 97,400 |
| 2024/10/04 | 1,103 | 1,109 | 1,094 | 1,104 | +5 | +0.5% | 70,100 |
| 2024/10/03 | 1,104 | 1,106 | 1,090 | 1,099 | +17 | +1.6% | 76,600 |
| 2024/10/02 | 1,079 | 1,096 | 1,076 | 1,082 | -1 | -0.1% | 104,500 |
| 2024/10/01 | 1,080 | 1,084 | 1,074 | 1,083 | +3 | +0.3% | 89,800 |
| 2024/09/30 | 1,065 | 1,086 | 1,065 | 1,080 | -29 | -2.6% | 110,400 |
| 2024/09/27 | 1,110 | 1,121 | 1,102 | 1,109 | -8 | -0.7% | 123,900 |
| 2024/09/26 | 1,115 | 1,117 | 1,096 | 1,117 | +8 | +0.7% | 217,900 |
| 2024/09/25 | 1,111 | 1,116 | 1,101 | 1,109 | +1 | +0.1% | 124,600 |
| 2024/09/24 | 1,121 | 1,121 | 1,105 | 1,108 | +1 | +0.1% | 101,300 |
| 2024/09/20 | 1,119 | 1,124 | 1,105 | 1,107 | +13 | +1.2% | 164,900 |
| 2024/09/19 | 1,085 | 1,097 | 1,083 | 1,094 | +22 | +2.1% | 81,400 |
| 2024/09/18 | 1,065 | 1,077 | 1,065 | 1,072 | +10 | +0.9% | 84,200 |
| 2024/09/17 | 1,065 | 1,071 | 1,051 | 1,062 | +10 | +1% | 80,200 |
| 2024/09/13 | 1,050 | 1,058 | 1,045 | 1,052 | -5 | -0.5% | 94,800 |
| 2024/09/12 | 1,062 | 1,074 | 1,050 | 1,057 | +20 | +1.9% | 76,900 |
| 2024/09/11 | 1,063 | 1,065 | 1,034 | 1,037 | -30 | -2.8% | 114,600 |
| 2024/09/10 | 1,065 | 1,080 | 1,060 | 1,067 | +5 | +0.5% | 65,000 |
| 2024/09/09 | 1,050 | 1,070 | 1,044 | 1,062 | -14 | -1.3% | 112,600 |
| 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 |
101～
150
件表示中 / 6926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 | 89,100円 | +10.9% | -10.0% | 6.17% | 16.71倍 | 0.48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 | 191,000円 | +4.0% | +3.9% | 5.24% | 6.87倍 | 0.37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 | 153,300円 | -3.3% | +0.4% | 2.94% | 9.25倍 | 1.40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 | 341,500円 | +9.5% | +21.4% | 2.64% | 6.30倍 | 0.58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 | 115,900円 | +6.7% | +6.2% | 3.70% | 10.42倍 | 0.46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
