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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 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 |
| 2023/12/12 | 1,172 | 1,178 | 1,166 | 1,171 | ±0 | ±0% | 122,600 |
| 2023/12/11 | 1,196 | 1,196 | 1,167 | 1,171 | +1 | +0.1% | 207,200 |
| 2023/12/08 | 1,195 | 1,195 | 1,166 | 1,170 | -34 | -2.8% | 290,600 |
| 2023/12/07 | 1,207 | 1,209 | 1,192 | 1,204 | -12 | -1% | 160,500 |
| 2023/12/06 | 1,205 | 1,217 | 1,203 | 1,216 | +13 | +1.1% | 106,400 |
| 2023/12/05 | 1,200 | 1,211 | 1,197 | 1,203 | -2 | -0.2% | 153,000 |
| 2023/12/04 | 1,207 | 1,216 | 1,203 | 1,205 | -5 | -0.4% | 103,600 |
| 2023/12/01 | 1,210 | 1,218 | 1,199 | 1,210 | +3 | +0.2% | 143,100 |
| 2023/11/30 | 1,210 | 1,215 | 1,206 | 1,207 | +1 | +0.1% | 149,000 |
| 2023/11/29 | 1,208 | 1,219 | 1,205 | 1,206 | -4 | -0.3% | 146,300 |
| 2023/11/28 | 1,216 | 1,219 | 1,203 | 1,210 | -6 | -0.5% | 135,500 |
| 2023/11/27 | 1,225 | 1,232 | 1,215 | 1,216 | -5 | -0.4% | 110,000 |
| 2023/11/24 | 1,210 | 1,221 | 1,205 | 1,221 | +16 | +1.3% | 155,800 |
| 2023/11/22 | 1,203 | 1,210 | 1,197 | 1,205 | +6 | +0.5% | 190,900 |
| 2023/11/21 | 1,196 | 1,203 | 1,193 | 1,199 | +3 | +0.3% | 121,800 |
| 2023/11/20 | 1,201 | 1,207 | 1,193 | 1,196 | -4 | -0.3% | 163,100 |
| 2023/11/17 | 1,181 | 1,200 | 1,181 | 1,200 | +8 | +0.7% | 218,600 |
| 2023/11/16 | 1,208 | 1,218 | 1,184 | 1,192 | -24 | -2% | 252,300 |
| 2023/11/15 | 1,210 | 1,219 | 1,197 | 1,216 | +21 | +1.8% | 182,500 |
| 2023/11/14 | 1,215 | 1,215 | 1,187 | 1,195 | -11 | -0.9% | 155,400 |
| 2023/11/13 | 1,220 | 1,227 | 1,201 | 1,206 | -9 | -0.7% | 146,700 |
| 2023/11/10 | 1,224 | 1,245 | 1,166 | 1,215 | -9 | -0.7% | 484,400 |
| 2023/11/09 | 1,228 | 1,234 | 1,211 | 1,224 | +7 | +0.6% | 149,400 |
| 2023/11/08 | 1,238 | 1,242 | 1,202 | 1,217 | -21 | -1.7% | 205,300 |
| 2023/11/07 | 1,239 | 1,244 | 1,233 | 1,238 | +1 | +0.1% | 121,300 |
| 2023/11/06 | 1,245 | 1,245 | 1,228 | 1,237 | +8 | +0.7% | 127,000 |
| 2023/11/02 | 1,248 | 1,248 | 1,224 | 1,229 | -13 | -1% | 147,600 |
| 2023/11/01 | 1,248 | 1,254 | 1,233 | 1,242 | -1 | -0.1% | 177,200 |
| 2023/10/31 | 1,197 | 1,245 | 1,196 | 1,243 | +40 | +3.3% | 219,900 |
| 2023/10/30 | 1,209 | 1,209 | 1,191 | 1,203 | +2 | +0.2% | 435,500 |
| 2023/10/27 | 1,189 | 1,206 | 1,185 | 1,201 | +22 | +1.9% | 186,300 |
| 2023/10/26 | 1,181 | 1,197 | 1,173 | 1,179 | -11 | -0.9% | 164,900 |
| 2023/10/25 | 1,210 | 1,216 | 1,190 | 1,190 | -12 | -1% | 178,800 |
| 2023/10/24 | 1,193 | 1,207 | 1,170 | 1,202 | +7 | +0.6% | 275,700 |
| 2023/10/23 | 1,213 | 1,213 | 1,194 | 1,195 | -19 | -1.6% | 194,400 |
| 2023/10/20 | 1,200 | 1,218 | 1,198 | 1,214 | +14 | +1.2% | 125,900 |
| 2023/10/19 | 1,209 | 1,211 | 1,196 | 1,200 | -19 | -1.6% | 167,000 |
| 2023/10/18 | 1,224 | 1,229 | 1,209 | 1,219 | +2 | +0.2% | 123,900 |
| 2023/10/17 | 1,219 | 1,234 | 1,210 | 1,217 | -3 | -0.2% | 136,500 |
351～
400
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
