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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,469 | 1,480 | 1,453 | 1,480 | +11 | +0.7% | 176,200 |
2023/09/26 | 1,490 | 1,490 | 1,468 | 1,469 | -19 | -1.3% | 122,300 |
2023/09/25 | 1,498 | 1,498 | 1,479 | 1,488 | ±0 | ±0% | 88,600 |
2023/09/22 | 1,505 | 1,505 | 1,476 | 1,488 | -32 | -2.1% | 254,800 |
2023/09/21 | 1,500 | 1,544 | 1,500 | 1,520 | +25 | +1.7% | 157,600 |
2023/09/20 | 1,542 | 1,552 | 1,493 | 1,495 | -30 | -2% | 227,500 |
2023/09/19 | 1,506 | 1,525 | 1,506 | 1,525 | +22 | +1.5% | 183,700 |
2023/09/15 | 1,501 | 1,516 | 1,492 | 1,503 | +13 | +0.9% | 162,100 |
2023/09/14 | 1,475 | 1,496 | 1,468 | 1,490 | +20 | +1.4% | 132,800 |
2023/09/13 | 1,463 | 1,480 | 1,459 | 1,470 | +13 | +0.9% | 122,500 |
2023/09/12 | 1,457 | 1,470 | 1,448 | 1,457 | +16 | +1.1% | 89,700 |
2023/09/11 | 1,458 | 1,463 | 1,434 | 1,441 | -9 | -0.6% | 92,100 |
2023/09/08 | 1,467 | 1,476 | 1,448 | 1,450 | -27 | -1.8% | 116,300 |
2023/09/07 | 1,506 | 1,506 | 1,477 | 1,477 | -30 | -2% | 111,500 |
2023/09/06 | 1,507 | 1,523 | 1,501 | 1,507 | -4 | -0.3% | 125,600 |
2023/09/05 | 1,518 | 1,519 | 1,492 | 1,511 | -4 | -0.3% | 94,200 |
2023/09/04 | 1,485 | 1,515 | 1,485 | 1,515 | +34 | +2.3% | 175,300 |
2023/09/01 | 1,445 | 1,481 | 1,441 | 1,481 | +41 | +2.8% | 164,200 |
2023/08/31 | 1,435 | 1,442 | 1,427 | 1,440 | +9 | +0.6% | 131,400 |
2023/08/30 | 1,439 | 1,446 | 1,427 | 1,431 | +3 | +0.2% | 293,500 |
2023/08/29 | 1,428 | 1,434 | 1,418 | 1,428 | +10 | +0.7% | 83,300 |
2023/08/28 | 1,420 | 1,427 | 1,416 | 1,418 | +11 | +0.8% | 99,900 |
2023/08/25 | 1,410 | 1,411 | 1,401 | 1,407 | -13 | -0.9% | 82,500 |
2023/08/24 | 1,430 | 1,431 | 1,405 | 1,420 | -2 | -0.1% | 104,400 |
2023/08/23 | 1,386 | 1,423 | 1,384 | 1,422 | +38 | +2.7% | 119,000 |
2023/08/22 | 1,359 | 1,384 | 1,358 | 1,384 | +26 | +1.9% | 82,800 |
2023/08/21 | 1,370 | 1,371 | 1,357 | 1,358 | -10 | -0.7% | 78,200 |
2023/08/18 | 1,360 | 1,379 | 1,359 | 1,368 | -7 | -0.5% | 103,800 |
2023/08/17 | 1,396 | 1,396 | 1,356 | 1,375 | -15 | -1.1% | 114,300 |
2023/08/16 | 1,416 | 1,416 | 1,390 | 1,390 | -39 | -2.7% | 110,600 |
2023/08/15 | 1,417 | 1,429 | 1,411 | 1,429 | +18 | +1.3% | 91,200 |
2023/08/14 | 1,420 | 1,430 | 1,404 | 1,411 | -5 | -0.4% | 125,200 |
2023/08/10 | 1,403 | 1,419 | 1,392 | 1,416 | +15 | +1.1% | 130,000 |
2023/08/09 | 1,423 | 1,425 | 1,400 | 1,401 | -10 | -0.7% | 127,300 |
2023/08/08 | 1,452 | 1,456 | 1,410 | 1,411 | -25 | -1.7% | 159,300 |
2023/08/07 | 1,450 | 1,463 | 1,433 | 1,436 | -12 | -0.8% | 125,400 |
2023/08/04 | 1,430 | 1,461 | 1,428 | 1,448 | +33 | +2.3% | 158,700 |
2023/08/03 | 1,431 | 1,436 | 1,407 | 1,415 | -26 | -1.8% | 188,900 |
2023/08/02 | 1,440 | 1,466 | 1,431 | 1,441 | -5 | -0.3% | 205,100 |
2023/08/01 | 1,431 | 1,481 | 1,429 | 1,446 | -103 | -6.6% | 476,300 |
2023/07/31 | 1,540 | 1,549 | 1,519 | 1,549 | +19 | +1.2% | 199,500 |
2023/07/28 | 1,536 | 1,542 | 1,510 | 1,530 | -31 | -2% | 156,500 |
2023/07/27 | 1,570 | 1,570 | 1,544 | 1,561 | -12 | -0.8% | 156,900 |
2023/07/26 | 1,563 | 1,584 | 1,560 | 1,573 | +16 | +1% | 201,000 |
2023/07/25 | 1,551 | 1,570 | 1,542 | 1,557 | +18 | +1.2% | 181,800 |
2023/07/24 | 1,526 | 1,544 | 1,525 | 1,539 | +24 | +1.6% | 132,400 |
2023/07/21 | 1,483 | 1,515 | 1,481 | 1,515 | +32 | +2.2% | 178,900 |
2023/07/20 | 1,495 | 1,504 | 1,480 | 1,483 | -5 | -0.3% | 123,600 |
2023/07/19 | 1,485 | 1,494 | 1,477 | 1,488 | +9 | +0.6% | 118,900 |
2023/07/18 | 1,480 | 1,487 | 1,465 | 1,479 | +11 | +0.7% | 92,600 |
151~
200
件表示中 / 6706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 | 138,400円 | -2.7% | -72.9% | 3.61% | 19.47倍 | 0.78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 |
邦チタニウム | 124,700円 | +21.6% | -20.3% | 1.28% | 23.99倍 | 1.57倍 |
|
JX金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
古河機 | 198,300円 | -11.6% | +12.3% | 2.52% | 4.47倍 | 0.62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 |
タツタ 線 | 71,600円 | - | - | 0.00% | - | 0.90倍 |
|
総合電線メーカーの中堅。電子材料の電磁波遮蔽フィルムが利益柱。筆頭株主がTOB実施予定 |
CKサンエツ | 387,000円 | -3.1% | -23.7% | 1.81% | 7.88倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム