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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/05/29 | 1,315 | 1,323 | 1,292 | 1,295 | -7 | -0.5% | 95,500 |
| 2024/05/28 | 1,300 | 1,325 | 1,297 | 1,302 | +13 | +1% | 118,100 |
| 2024/05/27 | 1,285 | 1,289 | 1,271 | 1,289 | +12 | +0.9% | 63,500 |
| 2024/05/24 | 1,270 | 1,291 | 1,269 | 1,277 | -14 | -1.1% | 102,100 |
| 2024/05/23 | 1,302 | 1,305 | 1,285 | 1,291 | -31 | -2.3% | 110,600 |
| 2024/05/22 | 1,350 | 1,356 | 1,320 | 1,322 | -18 | -1.3% | 93,300 |
| 2024/05/21 | 1,340 | 1,358 | 1,331 | 1,340 | +12 | +0.9% | 91,400 |
| 2024/05/20 | 1,302 | 1,345 | 1,302 | 1,328 | +19 | +1.5% | 168,400 |
| 2024/05/17 | 1,300 | 1,310 | 1,290 | 1,309 | -5 | -0.4% | 101,800 |
| 2024/05/16 | 1,345 | 1,345 | 1,302 | 1,314 | -25 | -1.9% | 120,900 |
| 2024/05/15 | 1,384 | 1,394 | 1,338 | 1,339 | -31 | -2.3% | 220,400 |
| 2024/05/14 | 1,384 | 1,458 | 1,336 | 1,370 | -14 | -1% | 572,400 |
| 2024/05/13 | 1,356 | 1,384 | 1,356 | 1,384 | +40 | +3% | 278,500 |
| 2024/05/10 | 1,318 | 1,345 | 1,314 | 1,344 | +36 | +2.8% | 196,900 |
| 2024/05/09 | 1,307 | 1,316 | 1,301 | 1,308 | +1 | +0.1% | 66,900 |
| 2024/05/08 | 1,305 | 1,322 | 1,305 | 1,307 | -4 | -0.3% | 79,300 |
| 2024/05/07 | 1,307 | 1,318 | 1,302 | 1,311 | +10 | +0.8% | 71,600 |
| 2024/05/02 | 1,305 | 1,305 | 1,290 | 1,301 | -2 | -0.2% | 54,700 |
| 2024/05/01 | 1,314 | 1,323 | 1,300 | 1,303 | -31 | -2.3% | 92,100 |
| 2024/04/30 | 1,345 | 1,352 | 1,328 | 1,334 | +3 | +0.2% | 165,100 |
| 2024/04/26 | 1,318 | 1,335 | 1,315 | 1,331 | +7 | +0.5% | 67,900 |
| 2024/04/25 | 1,326 | 1,335 | 1,321 | 1,324 | -3 | -0.2% | 134,500 |
| 2024/04/24 | 1,336 | 1,336 | 1,315 | 1,327 | -1 | -0.1% | 89,800 |
| 2024/04/23 | 1,332 | 1,338 | 1,324 | 1,328 | -5 | -0.4% | 139,200 |
| 2024/04/22 | 1,340 | 1,340 | 1,319 | 1,333 | +16 | +1.2% | 140,500 |
| 2024/04/19 | 1,336 | 1,336 | 1,315 | 1,317 | -28 | -2.1% | 137,800 |
| 2024/04/18 | 1,304 | 1,355 | 1,304 | 1,345 | +23 | +1.7% | 150,800 |
| 2024/04/17 | 1,350 | 1,350 | 1,304 | 1,322 | -14 | -1% | 221,400 |
| 2024/04/16 | 1,350 | 1,358 | 1,322 | 1,336 | -9 | -0.7% | 420,700 |
| 2024/04/15 | 1,292 | 1,345 | 1,290 | 1,345 | +59 | +4.6% | 376,100 |
| 2024/04/12 | 1,270 | 1,288 | 1,270 | 1,286 | +26 | +2.1% | 170,700 |
| 2024/04/11 | 1,248 | 1,262 | 1,240 | 1,260 | +8 | +0.6% | 118,700 |
| 2024/04/10 | 1,239 | 1,255 | 1,239 | 1,252 | +16 | +1.3% | 101,200 |
| 2024/04/09 | 1,236 | 1,242 | 1,229 | 1,236 | +4 | +0.3% | 97,500 |
| 2024/04/08 | 1,238 | 1,238 | 1,216 | 1,232 | -6 | -0.5% | 107,700 |
| 2024/04/05 | 1,228 | 1,238 | 1,221 | 1,238 | +3 | +0.2% | 57,100 |
| 2024/04/04 | 1,242 | 1,242 | 1,230 | 1,235 | +6 | +0.5% | 79,900 |
| 2024/04/03 | 1,222 | 1,234 | 1,213 | 1,229 | +13 | +1.1% | 82,900 |
201～
250
件表示中 / 6930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 | 89,800円 | +10.9% | -10.0% | 6.12% | 16.84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 | 194,100円 | +4.0% | +3.9% | 5.15% | 6.98倍 | 0.38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 | 164,600円 | -3.3% | +0.4% | 2.73% | 9.93倍 | 1.51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 | 344,500円 | +9.5% | +21.4% | 2.61% | 6.35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 | 112,900円 | +6.7% | +6.2% | 3.80% | 10.15倍 | 0.45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
