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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,374 | 1,383 | 1,368 | 1,379 | +6 | +0.4% | 67,200 |
| 2023/04/06 | 1,378 | 1,387 | 1,368 | 1,373 | -21 | -1.5% | 160,100 |
| 2023/04/05 | 1,419 | 1,423 | 1,393 | 1,394 | -48 | -3.3% | 133,100 |
| 2023/04/04 | 1,437 | 1,442 | 1,429 | 1,442 | +5 | +0.3% | 71,400 |
| 2023/04/03 | 1,456 | 1,456 | 1,429 | 1,437 | +9 | +0.6% | 90,600 |
| 2023/03/31 | 1,427 | 1,455 | 1,425 | 1,428 | +7 | +0.5% | 146,100 |
| 2023/03/30 | 1,430 | 1,437 | 1,405 | 1,421 | -39 | -2.7% | 117,000 |
| 2023/03/29 | 1,440 | 1,460 | 1,433 | 1,460 | +27 | +1.9% | 195,800 |
| 2023/03/28 | 1,437 | 1,443 | 1,422 | 1,433 | +6 | +0.4% | 147,500 |
| 2023/03/27 | 1,449 | 1,449 | 1,417 | 1,427 | +1 | +0.1% | 159,100 |
| 2023/03/24 | 1,416 | 1,437 | 1,413 | 1,426 | ±0 | ±0% | 101,700 |
| 2023/03/23 | 1,422 | 1,429 | 1,406 | 1,426 | -1 | -0.1% | 93,300 |
| 2023/03/22 | 1,427 | 1,433 | 1,421 | 1,427 | +25 | +1.8% | 139,400 |
| 2023/03/20 | 1,405 | 1,421 | 1,402 | 1,402 | -22 | -1.5% | 136,500 |
| 2023/03/17 | 1,434 | 1,443 | 1,404 | 1,424 | +9 | +0.6% | 175,800 |
| 2023/03/16 | 1,396 | 1,423 | 1,386 | 1,415 | -41 | -2.8% | 209,000 |
| 2023/03/15 | 1,462 | 1,464 | 1,442 | 1,456 | +23 | +1.6% | 161,900 |
| 2023/03/14 | 1,440 | 1,441 | 1,401 | 1,433 | -26 | -1.8% | 207,200 |
| 2023/03/13 | 1,443 | 1,459 | 1,432 | 1,459 | -11 | -0.7% | 158,400 |
| 2023/03/10 | 1,494 | 1,501 | 1,456 | 1,470 | -49 | -3.2% | 350,300 |
| 2023/03/09 | 1,505 | 1,520 | 1,494 | 1,519 | +21 | +1.4% | 165,000 |
| 2023/03/08 | 1,513 | 1,516 | 1,484 | 1,498 | -29 | -1.9% | 257,000 |
| 2023/03/07 | 1,515 | 1,528 | 1,509 | 1,527 | -4 | -0.3% | 160,700 |
| 2023/03/06 | 1,501 | 1,553 | 1,500 | 1,531 | +46 | +3.1% | 440,200 |
| 2023/03/03 | 1,483 | 1,496 | 1,470 | 1,485 | +10 | +0.7% | 217,000 |
| 2023/03/02 | 1,481 | 1,488 | 1,461 | 1,475 | -3 | -0.2% | 182,300 |
| 2023/03/01 | 1,453 | 1,480 | 1,453 | 1,478 | +30 | +2.1% | 187,600 |
| 2023/02/28 | 1,463 | 1,476 | 1,438 | 1,448 | -5 | -0.3% | 243,900 |
| 2023/02/27 | 1,438 | 1,460 | 1,431 | 1,453 | +23 | +1.6% | 189,600 |
| 2023/02/24 | 1,436 | 1,439 | 1,417 | 1,430 | -2 | -0.1% | 153,000 |
| 2023/02/22 | 1,432 | 1,450 | 1,422 | 1,432 | -17 | -1.2% | 151,900 |
| 2023/02/21 | 1,425 | 1,468 | 1,425 | 1,449 | +33 | +2.3% | 278,700 |
| 2023/02/20 | 1,425 | 1,429 | 1,410 | 1,416 | -3 | -0.2% | 109,000 |
| 2023/02/17 | 1,430 | 1,449 | 1,419 | 1,419 | -11 | -0.8% | 223,900 |
| 2023/02/16 | 1,417 | 1,433 | 1,406 | 1,430 | +24 | +1.7% | 235,700 |
| 2023/02/15 | 1,395 | 1,414 | 1,395 | 1,406 | +16 | +1.2% | 196,400 |
| 2023/02/14 | 1,388 | 1,398 | 1,379 | 1,390 | +23 | +1.7% | 164,400 |
| 2023/02/13 | 1,377 | 1,385 | 1,361 | 1,367 | +7 | +0.5% | 209,300 |
| 2023/02/10 | 1,346 | 1,384 | 1,346 | 1,360 | -3 | -0.2% | 232,700 |
| 2023/02/09 | 1,318 | 1,374 | 1,318 | 1,363 | +41 | +3.1% | 267,000 |
| 2023/02/08 | 1,327 | 1,327 | 1,308 | 1,322 | ±0 | ±0% | 164,100 |
| 2023/02/07 | 1,344 | 1,345 | 1,310 | 1,322 | ±0 | ±0% | 197,100 |
| 2023/02/06 | 1,311 | 1,328 | 1,308 | 1,322 | +23 | +1.8% | 148,200 |
| 2023/02/03 | 1,320 | 1,325 | 1,295 | 1,299 | -38 | -2.8% | 255,500 |
| 2023/02/02 | 1,372 | 1,372 | 1,327 | 1,337 | -35 | -2.6% | 328,700 |
| 2023/02/01 | 1,357 | 1,413 | 1,356 | 1,372 | -57 | -4% | 464,300 |
| 2023/01/31 | 1,447 | 1,454 | 1,424 | 1,429 | -28 | -1.9% | 315,800 |
| 2023/01/30 | 1,473 | 1,486 | 1,447 | 1,457 | -13 | -0.9% | 230,300 |
| 2023/01/27 | 1,486 | 1,487 | 1,456 | 1,470 | +8 | +0.5% | 252,200 |
| 2023/01/26 | 1,443 | 1,479 | 1,440 | 1,462 | +24 | +1.7% | 344,200 |
401～
450
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
