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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/26 | 1,313 | 1,313 | 1,290 | 1,301 | -12 | -0.9% | 89,100 |
| 2024/06/25 | 1,284 | 1,313 | 1,281 | 1,313 | +32 | +2.5% | 86,500 |
| 2024/06/24 | 1,270 | 1,286 | 1,269 | 1,281 | +17 | +1.3% | 57,900 |
| 2024/06/21 | 1,273 | 1,283 | 1,262 | 1,264 | -3 | -0.2% | 123,200 |
| 2024/06/20 | 1,265 | 1,272 | 1,259 | 1,267 | ±0 | ±0% | 45,400 |
| 2024/06/19 | 1,253 | 1,268 | 1,253 | 1,267 | +20 | +1.6% | 31,000 |
| 2024/06/18 | 1,257 | 1,266 | 1,247 | 1,247 | -5 | -0.4% | 42,600 |
| 2024/06/17 | 1,278 | 1,278 | 1,245 | 1,252 | -29 | -2.3% | 67,200 |
| 2024/06/14 | 1,236 | 1,283 | 1,234 | 1,281 | +22 | +1.7% | 130,600 |
| 2024/06/13 | 1,287 | 1,290 | 1,259 | 1,259 | -36 | -2.8% | 94,300 |
| 2024/06/12 | 1,287 | 1,297 | 1,282 | 1,295 | +8 | +0.6% | 61,200 |
| 2024/06/11 | 1,300 | 1,310 | 1,287 | 1,287 | -10 | -0.8% | 82,400 |
| 2024/06/10 | 1,285 | 1,297 | 1,282 | 1,297 | +5 | +0.4% | 78,200 |
| 2024/06/07 | 1,295 | 1,300 | 1,287 | 1,292 | ±0 | ±0% | 70,800 |
| 2024/06/06 | 1,295 | 1,300 | 1,285 | 1,292 | +6 | +0.5% | 63,400 |
| 2024/06/05 | 1,307 | 1,307 | 1,286 | 1,286 | -33 | -2.5% | 72,600 |
| 2024/06/04 | 1,310 | 1,322 | 1,306 | 1,319 | -2 | -0.2% | 48,600 |
| 2024/06/03 | 1,332 | 1,338 | 1,317 | 1,321 | -4 | -0.3% | 94,800 |
| 2024/05/31 | 1,318 | 1,326 | 1,313 | 1,325 | +17 | +1.3% | 85,200 |
| 2024/05/30 | 1,285 | 1,309 | 1,276 | 1,308 | +13 | +1% | 86,400 |
201～
250
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
