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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,068 | 1,068 | 1,049 | 1,052 | -8 | -0.8% | 68,500 |
| 2025/01/06 | 1,073 | 1,073 | 1,053 | 1,060 | -2 | -0.2% | 85,600 |
| 2024/12/30 | 1,060 | 1,075 | 1,057 | 1,062 | -5 | -0.5% | 104,800 |
| 2024/12/27 | 1,058 | 1,067 | 1,055 | 1,067 | +10 | +0.9% | 117,100 |
| 2024/12/26 | 1,045 | 1,058 | 1,045 | 1,057 | +17 | +1.6% | 180,500 |
| 2024/12/25 | 1,034 | 1,042 | 1,025 | 1,040 | +3 | +0.3% | 117,300 |
| 2024/12/24 | 1,029 | 1,037 | 1,025 | 1,037 | +12 | +1.2% | 85,500 |
| 2024/12/23 | 1,030 | 1,030 | 1,014 | 1,025 | +4 | +0.4% | 144,400 |
| 2024/12/20 | 1,038 | 1,042 | 1,021 | 1,021 | -14 | -1.4% | 150,500 |
| 2024/12/19 | 1,032 | 1,038 | 1,026 | 1,035 | -3 | -0.3% | 74,500 |
| 2024/12/18 | 1,040 | 1,044 | 1,035 | 1,038 | -2 | -0.2% | 73,700 |
| 2024/12/17 | 1,068 | 1,068 | 1,040 | 1,040 | -24 | -2.3% | 123,700 |
| 2024/12/16 | 1,078 | 1,078 | 1,063 | 1,064 | -16 | -1.5% | 55,600 |
| 2024/12/13 | 1,069 | 1,080 | 1,068 | 1,080 | +4 | +0.4% | 62,200 |
| 2024/12/12 | 1,085 | 1,085 | 1,072 | 1,076 | -4 | -0.4% | 82,800 |
| 2024/12/11 | 1,077 | 1,080 | 1,071 | 1,080 | +15 | +1.4% | 79,200 |
| 2024/12/10 | 1,074 | 1,081 | 1,064 | 1,065 | +2 | +0.2% | 116,600 |
| 2024/12/09 | 1,060 | 1,066 | 1,056 | 1,063 | -2 | -0.2% | 95,300 |
| 2024/12/06 | 1,074 | 1,074 | 1,058 | 1,065 | -10 | -0.9% | 67,000 |
| 2024/12/05 | 1,064 | 1,075 | 1,063 | 1,075 | +16 | +1.5% | 80,400 |
| 2024/12/04 | 1,066 | 1,066 | 1,053 | 1,059 | -10 | -0.9% | 63,800 |
| 2024/12/03 | 1,062 | 1,079 | 1,062 | 1,069 | +8 | +0.8% | 92,700 |
| 2024/12/02 | 1,049 | 1,063 | 1,049 | 1,061 | +12 | +1.1% | 49,100 |
| 2024/11/29 | 1,057 | 1,057 | 1,045 | 1,049 | -1 | -0.1% | 65,800 |
| 2024/11/28 | 1,040 | 1,054 | 1,040 | 1,050 | +8 | +0.8% | 62,000 |
| 2024/11/27 | 1,057 | 1,059 | 1,033 | 1,042 | -21 | -2% | 103,900 |
| 2024/11/26 | 1,070 | 1,072 | 1,054 | 1,063 | -4 | -0.4% | 61,900 |
| 2024/11/25 | 1,073 | 1,073 | 1,063 | 1,067 | -3 | -0.3% | 72,600 |
| 2024/11/22 | 1,067 | 1,071 | 1,062 | 1,070 | +5 | +0.5% | 57,100 |
| 2024/11/21 | 1,066 | 1,072 | 1,059 | 1,065 | +5 | +0.5% | 43,500 |
| 2024/11/20 | 1,059 | 1,072 | 1,057 | 1,060 | -1 | -0.1% | 64,400 |
| 2024/11/19 | 1,062 | 1,069 | 1,054 | 1,061 | +2 | +0.2% | 86,900 |
| 2024/11/18 | 1,058 | 1,069 | 1,056 | 1,059 | +1 | +0.1% | 40,600 |
| 2024/11/15 | 1,067 | 1,071 | 1,058 | 1,058 | -4 | -0.4% | 59,500 |
| 2024/11/14 | 1,079 | 1,090 | 1,062 | 1,062 | -7 | -0.7% | 113,700 |
| 2024/11/13 | 1,088 | 1,088 | 1,068 | 1,069 | -17 | -1.6% | 99,200 |
| 2024/11/12 | 1,076 | 1,088 | 1,076 | 1,086 | +1 | +0.1% | 62,700 |
| 2024/11/11 | 1,088 | 1,093 | 1,074 | 1,085 | -9 | -0.8% | 81,500 |
| 2024/11/08 | 1,120 | 1,122 | 1,090 | 1,094 | -24 | -2.1% | 60,500 |
| 2024/11/07 | 1,089 | 1,120 | 1,084 | 1,118 | +35 | +3.2% | 159,700 |
| 2024/11/06 | 1,079 | 1,089 | 1,066 | 1,083 | +6 | +0.6% | 128,700 |
| 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 |
101～
150
件表示中 / 6967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 | 96,400円 | +5.8% | +31.2% | 5.71% | 11.35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 | 215,000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 | 141,000円 | -1.8% | -61.4% | 1.06% | 34.59倍 | 1.21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 | 357,000円 | +8.5% | -10.5% | 2.52% | 6.60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 | 154,000円 | +13.6% | +21.2% | 3.05% | 9.88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
