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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,330 | 1,359 | 1,330 | 1,353 | +16 | +1.2% | 142,500 |
| 2023/06/20 | 1,340 | 1,340 | 1,329 | 1,337 | -5 | -0.4% | 55,500 |
| 2023/06/19 | 1,362 | 1,363 | 1,333 | 1,342 | -17 | -1.3% | 89,300 |
| 2023/06/16 | 1,350 | 1,359 | 1,346 | 1,359 | +5 | +0.4% | 130,900 |
| 2023/06/15 | 1,347 | 1,363 | 1,347 | 1,354 | -4 | -0.3% | 70,000 |
| 2023/06/14 | 1,334 | 1,362 | 1,334 | 1,358 | +36 | +2.7% | 153,400 |
| 2023/06/13 | 1,326 | 1,329 | 1,316 | 1,322 | +5 | +0.4% | 82,800 |
| 2023/06/12 | 1,319 | 1,322 | 1,311 | 1,317 | +6 | +0.5% | 74,900 |
| 2023/06/09 | 1,303 | 1,319 | 1,303 | 1,311 | +12 | +0.9% | 104,600 |
| 2023/06/08 | 1,322 | 1,323 | 1,294 | 1,299 | -9 | -0.7% | 92,700 |
| 2023/06/07 | 1,331 | 1,335 | 1,305 | 1,308 | -19 | -1.4% | 136,600 |
| 2023/06/06 | 1,309 | 1,327 | 1,302 | 1,327 | +9 | +0.7% | 91,800 |
| 2023/06/05 | 1,314 | 1,322 | 1,310 | 1,318 | +29 | +2.2% | 138,500 |
| 2023/06/02 | 1,288 | 1,293 | 1,278 | 1,289 | +11 | +0.9% | 129,600 |
| 2023/06/01 | 1,275 | 1,284 | 1,269 | 1,278 | +3 | +0.2% | 81,000 |
| 2023/05/31 | 1,293 | 1,295 | 1,268 | 1,275 | -29 | -2.2% | 201,000 |
| 2023/05/30 | 1,310 | 1,313 | 1,297 | 1,304 | -11 | -0.8% | 75,200 |
| 2023/05/29 | 1,318 | 1,324 | 1,313 | 1,315 | +17 | +1.3% | 82,300 |
| 2023/05/26 | 1,320 | 1,320 | 1,292 | 1,298 | -21 | -1.6% | 173,200 |
| 2023/05/25 | 1,315 | 1,325 | 1,308 | 1,319 | -1 | -0.1% | 77,600 |
| 2023/05/24 | 1,316 | 1,335 | 1,315 | 1,320 | -6 | -0.5% | 110,900 |
| 2023/05/23 | 1,337 | 1,350 | 1,326 | 1,326 | -5 | -0.4% | 104,700 |
| 2023/05/22 | 1,333 | 1,336 | 1,321 | 1,331 | -5 | -0.4% | 97,500 |
| 2023/05/19 | 1,342 | 1,349 | 1,333 | 1,336 | -6 | -0.4% | 133,900 |
| 2023/05/18 | 1,340 | 1,344 | 1,326 | 1,342 | +12 | +0.9% | 105,800 |
| 2023/05/17 | 1,339 | 1,344 | 1,326 | 1,330 | -21 | -1.6% | 127,100 |
| 2023/05/16 | 1,369 | 1,375 | 1,339 | 1,351 | -5 | -0.4% | 179,200 |
| 2023/05/15 | 1,366 | 1,384 | 1,343 | 1,356 | -12 | -0.9% | 154,900 |
| 2023/05/12 | 1,386 | 1,398 | 1,326 | 1,368 | -35 | -2.5% | 407,300 |
| 2023/05/11 | 1,400 | 1,403 | 1,385 | 1,403 | -13 | -0.9% | 98,800 |
| 2023/05/10 | 1,438 | 1,453 | 1,411 | 1,416 | -14 | -1% | 147,900 |
| 2023/05/09 | 1,428 | 1,438 | 1,424 | 1,430 | +4 | +0.3% | 88,300 |
| 2023/05/08 | 1,405 | 1,428 | 1,402 | 1,426 | +21 | +1.5% | 136,300 |
| 2023/05/02 | 1,416 | 1,420 | 1,400 | 1,405 | -7 | -0.5% | 103,000 |
| 2023/05/01 | 1,390 | 1,414 | 1,389 | 1,412 | +24 | +1.7% | 114,500 |
| 2023/04/28 | 1,388 | 1,389 | 1,376 | 1,388 | +18 | +1.3% | 94,900 |
| 2023/04/27 | 1,344 | 1,371 | 1,340 | 1,370 | +19 | +1.4% | 77,700 |
| 2023/04/26 | 1,358 | 1,359 | 1,337 | 1,351 | -19 | -1.4% | 169,300 |
| 2023/04/25 | 1,390 | 1,394 | 1,368 | 1,370 | -16 | -1.2% | 97,100 |
| 2023/04/24 | 1,397 | 1,397 | 1,384 | 1,386 | -15 | -1.1% | 86,500 |
| 2023/04/21 | 1,401 | 1,415 | 1,396 | 1,401 | ±0 | ±0% | 86,700 |
| 2023/04/20 | 1,403 | 1,404 | 1,393 | 1,401 | -9 | -0.6% | 53,000 |
| 2023/04/19 | 1,404 | 1,410 | 1,394 | 1,410 | +5 | +0.4% | 79,600 |
| 2023/04/18 | 1,400 | 1,409 | 1,390 | 1,405 | +6 | +0.4% | 74,500 |
| 2023/04/17 | 1,404 | 1,406 | 1,391 | 1,399 | -9 | -0.6% | 83,600 |
| 2023/04/14 | 1,420 | 1,420 | 1,407 | 1,408 | +8 | +0.6% | 70,900 |
| 2023/04/13 | 1,408 | 1,408 | 1,395 | 1,400 | -12 | -0.8% | 74,200 |
| 2023/04/12 | 1,414 | 1,422 | 1,408 | 1,412 | -1 | -0.1% | 76,400 |
| 2023/04/11 | 1,402 | 1,413 | 1,393 | 1,413 | +17 | +1.2% | 67,800 |
| 2023/04/10 | 1,393 | 1,399 | 1,387 | 1,396 | +17 | +1.2% | 45,500 |
351～
400
件表示中 / 6839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 | 107,000円 | +10.9% | -10.0% | 5.14% | 20.06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 | 202,200円 | +3.3% | -31.5% | 4.20% | 9.35倍 | 0.39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 |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.47倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62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 | 155,200円 | +6.7% | +6.2% | 2.90% | 13.29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
