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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,216 | 1,222 | 1,212 | 1,215 | -1 | -0.1% | 80,000 |
| 2024/02/27 | 1,215 | 1,220 | 1,209 | 1,216 | +1 | +0.1% | 115,500 |
| 2024/02/26 | 1,236 | 1,238 | 1,215 | 1,215 | -21 | -1.7% | 138,000 |
| 2024/02/22 | 1,242 | 1,245 | 1,233 | 1,236 | +7 | +0.6% | 73,900 |
| 2024/02/21 | 1,230 | 1,236 | 1,223 | 1,229 | -6 | -0.5% | 82,100 |
| 2024/02/20 | 1,243 | 1,243 | 1,234 | 1,235 | -5 | -0.4% | 109,500 |
| 2024/02/19 | 1,233 | 1,241 | 1,229 | 1,240 | +9 | +0.7% | 110,900 |
| 2024/02/16 | 1,221 | 1,236 | 1,220 | 1,231 | +19 | +1.6% | 110,800 |
| 2024/02/15 | 1,226 | 1,229 | 1,208 | 1,212 | -11 | -0.9% | 92,000 |
| 2024/02/14 | 1,230 | 1,230 | 1,213 | 1,223 | -13 | -1.1% | 118,700 |
| 2024/02/13 | 1,220 | 1,239 | 1,216 | 1,236 | +17 | +1.4% | 131,100 |
| 2024/02/09 | 1,211 | 1,227 | 1,208 | 1,219 | +4 | +0.3% | 86,400 |
| 2024/02/08 | 1,224 | 1,227 | 1,209 | 1,215 | -14 | -1.1% | 99,900 |
| 2024/02/07 | 1,209 | 1,231 | 1,209 | 1,229 | +20 | +1.7% | 122,100 |
| 2024/02/06 | 1,221 | 1,221 | 1,206 | 1,209 | -20 | -1.6% | 136,300 |
| 2024/02/05 | 1,225 | 1,231 | 1,219 | 1,229 | +3 | +0.2% | 134,700 |
| 2024/02/02 | 1,225 | 1,232 | 1,211 | 1,226 | +5 | +0.4% | 124,000 |
| 2024/02/01 | 1,243 | 1,248 | 1,215 | 1,221 | -35 | -2.8% | 216,100 |
| 2024/01/31 | 1,250 | 1,258 | 1,241 | 1,256 | +5 | +0.4% | 132,000 |
| 2024/01/30 | 1,253 | 1,259 | 1,248 | 1,251 | +1 | +0.1% | 113,100 |
| 2024/01/29 | 1,242 | 1,254 | 1,240 | 1,250 | +11 | +0.9% | 101,000 |
| 2024/01/26 | 1,249 | 1,254 | 1,236 | 1,239 | -9 | -0.7% | 148,800 |
| 2024/01/25 | 1,242 | 1,254 | 1,238 | 1,248 | +7 | +0.6% | 144,300 |
| 2024/01/24 | 1,235 | 1,253 | 1,228 | 1,241 | +21 | +1.7% | 175,800 |
| 2024/01/23 | 1,232 | 1,234 | 1,220 | 1,220 | -6 | -0.5% | 122,600 |
| 2024/01/22 | 1,219 | 1,234 | 1,211 | 1,226 | +14 | +1.2% | 180,200 |
| 2024/01/19 | 1,201 | 1,216 | 1,201 | 1,212 | +13 | +1.1% | 150,100 |
| 2024/01/18 | 1,191 | 1,202 | 1,190 | 1,199 | +6 | +0.5% | 123,200 |
| 2024/01/17 | 1,199 | 1,211 | 1,191 | 1,193 | -5 | -0.4% | 144,600 |
| 2024/01/16 | 1,213 | 1,217 | 1,197 | 1,198 | -13 | -1.1% | 129,500 |
| 2024/01/15 | 1,208 | 1,226 | 1,208 | 1,211 | -3 | -0.2% | 102,200 |
| 2024/01/12 | 1,220 | 1,228 | 1,207 | 1,214 | -4 | -0.3% | 155,300 |
| 2024/01/11 | 1,228 | 1,231 | 1,218 | 1,218 | -1 | -0.1% | 138,900 |
| 2024/01/10 | 1,223 | 1,230 | 1,216 | 1,219 | -5 | -0.4% | 114,700 |
| 2024/01/09 | 1,230 | 1,230 | 1,214 | 1,224 | +3 | +0.2% | 131,000 |
| 2024/01/05 | 1,216 | 1,222 | 1,210 | 1,221 | +5 | +0.4% | 144,000 |
| 2024/01/04 | 1,180 | 1,218 | 1,172 | 1,216 | +36 | +3.1% | 216,000 |
| 2023/12/29 | 1,180 | 1,180 | 1,169 | 1,180 | +1 | +0.1% | 124,200 |
| 2023/12/28 | 1,158 | 1,179 | 1,152 | 1,179 | +20 | +1.7% | 108,300 |
| 2023/12/27 | 1,144 | 1,159 | 1,143 | 1,159 | +17 | +1.5% | 211,900 |
| 2023/12/26 | 1,145 | 1,153 | 1,139 | 1,142 | -1 | -0.1% | 167,800 |
| 2023/12/25 | 1,161 | 1,165 | 1,141 | 1,143 | -15 | -1.3% | 161,800 |
| 2023/12/22 | 1,160 | 1,165 | 1,150 | 1,158 | ±0 | ±0% | 103,100 |
| 2023/12/21 | 1,152 | 1,162 | 1,150 | 1,158 | +1 | +0.1% | 124,300 |
| 2023/12/20 | 1,166 | 1,174 | 1,156 | 1,157 | -4 | -0.3% | 125,000 |
| 2023/12/19 | 1,165 | 1,168 | 1,152 | 1,161 | -1 | -0.1% | 125,100 |
| 2023/12/18 | 1,169 | 1,169 | 1,152 | 1,162 | -12 | -1% | 81,300 |
| 2023/12/15 | 1,150 | 1,176 | 1,144 | 1,174 | +43 | +3.8% | 200,200 |
| 2023/12/14 | 1,160 | 1,160 | 1,127 | 1,131 | -23 | -2% | 225,200 |
| 2023/12/13 | 1,167 | 1,167 | 1,145 | 1,154 | -17 | -1.5% | 288,900 |
351～
400
件表示中 / 7007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 | 105,900円 | +5.8% | +31.2% | 5.19% | 12.47倍 | 0.57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 | 232,500円 | +4.0% | +3.9% | 4.30% | 8.36倍 | 0.45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 | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42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 | 398,000円 | +8.5% | -10.5% | 2.26% | 7.35倍 | 0.63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 | 170,000円 | +13.6% | +21.2% | 2.76% | 9.29倍 | 0.65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
