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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/02 | 1,235 | 1,238 | 1,214 | 1,216 | -19 | -1.5% | 80,900 |
| 2024/04/01 | 1,250 | 1,256 | 1,233 | 1,235 | -9 | -0.7% | 81,200 |
| 2024/03/29 | 1,225 | 1,247 | 1,225 | 1,244 | +20 | +1.6% | 102,500 |
| 2024/03/28 | 1,230 | 1,242 | 1,221 | 1,224 | -35 | -2.8% | 104,000 |
| 2024/03/27 | 1,257 | 1,265 | 1,254 | 1,259 | +5 | +0.4% | 135,800 |
| 2024/03/26 | 1,250 | 1,255 | 1,244 | 1,254 | +3 | +0.2% | 79,700 |
| 2024/03/25 | 1,253 | 1,260 | 1,244 | 1,251 | -8 | -0.6% | 115,800 |
| 2024/03/22 | 1,264 | 1,264 | 1,250 | 1,259 | -5 | -0.4% | 106,400 |
| 2024/03/21 | 1,264 | 1,264 | 1,254 | 1,264 | +13 | +1% | 119,500 |
| 2024/03/19 | 1,232 | 1,254 | 1,231 | 1,251 | +20 | +1.6% | 179,400 |
| 2024/03/18 | 1,233 | 1,237 | 1,227 | 1,231 | +8 | +0.7% | 75,700 |
| 2024/03/15 | 1,218 | 1,227 | 1,213 | 1,223 | +6 | +0.5% | 115,900 |
251～
300
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
