5702 大紀アルミニウム工業所

5702
2024/03/28
時価
534億円
PER 予
17.22倍
2010年以降
赤字-62.61倍
(2010-2023年)
PBR
0.7倍
2010年以降
0.35-1.44倍
(2010-2023年)
配当 予
4.08%
ROE 予
4.09%
ROA 予
2.01%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,259
始値
1,230
高値
1,242
安値
1,221
終値 -2.78%
1,224
出来高 -23.42%
104,000

乖離率

株価(5日)
移動平均値
-2%
1,249
株価(25日)
移動平均値
+0.08%
1,223
出来高(5日)
移動平均値
-4.01%
108,340

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2301,2421,2211,224-2.78%104,000534億218万+0.08%17.220.7
03/271,2571,2651,2541,259+0.4%135,800549億2920万+2.94%17.710.72
03/261,2501,2551,2441,254+0.24%79,700547億1106万+2.62%17.640.72
03/251,2531,2601,2441,251-0.64%115,800545億8017万+2.46%17.60.72
03/221,2641,2641,2501,259-0.4%106,400549億2920万+3.2%17.710.72
03/211,2641,2641,2541,264+1.04%119,500551億4735万+3.78%17.780.73
03/191,2321,2541,2311,251+1.62%179,400545億8017万+2.79%17.60.72
03/181,2331,2371,2271,231+0.65%75,700537億758万+1.23%17.320.71
03/151,2181,2271,2131,223+0.49%115,900533億5855万+0.66%17.20.7
03/141,2101,2171,2011,217+1.42%69,400530億9677万+0.08%17.120.7
03/131,2121,2121,1941,200-0.25%71,600523億5508万-1.23%16.880.69
03/121,2011,2061,1851,203-0.5%105,400524億8596万-1.07%16.920.69
03/111,2151,2191,1971,209-1.06%105,500527億4774万-0.66%17.010.69
03/081,2061,2251,2061,222+1.33%132,600533億1492万+0.33%17.190.7
03/071,2201,2201,2021,206-0.66%91,000526億1685万-1.07%16.960.69
03/061,2011,2141,1931,214+1%80,100529億6589万-0.57%17.080.7
03/051,1871,2021,1831,202+1.18%96,500524億4234万-1.64%16.910.69
03/041,1931,1981,1871,1880%91,700518億3153万-2.94%16.710.68
03/011,1881,1971,1881,1880%86,900518億3153万-3.1%16.710.68
02/291,2101,2101,1881,188-2.22%191,100518億3153万-3.26%16.710.68
02/281,2161,2221,2121,215-0.08%80,000530億952万-1.22%17.090.7
02/271,2151,2201,2091,216+0.08%115,500530億5314万-1.14%17.10.7
02/261,2361,2381,2151,215-1.7%138,000530億952万-1.22%17.090.7
02/221,2421,2451,2331,236+0.57%73,900539億2573万+0.57%17.390.71
02/211,2301,2361,2231,229-0.49%82,100536億2032万+0.08%17.290.71
02/201,2431,2431,2341,235-0.4%109,500538億8210万+0.73%17.370.71
02/191,2331,2411,2291,240+0.73%110,900541億25万+1.22%17.440.71
02/161,2211,2361,2201,231+1.57%110,800537億758万+0.57%17.320.71
02/151,2261,2291,2081,212-0.9%92,000528億7863万-0.98%17.050.7
02/141,2301,2301,2131,223-1.05%118,700533億5855万-0.08%17.20.7
02/131,2201,2391,2161,236+1.39%131,100539億2573万+0.98%17.390.71
02/091,2111,2271,2081,219+0.33%86,400531億8403万-0.41%17.150.7
02/081,2241,2271,2091,215-1.14%99,900530億952万-0.65%17.090.7
02/071,2091,2311,2091,229+1.65%122,100536億2032万+0.57%17.290.71
02/061,2211,2211,2061,209-1.63%136,300527億4774万-0.9%17.010.69
02/051,2251,2311,2191,229+0.24%134,700536億2032万+0.9%17.290.71
02/021,2251,2321,2111,226+0.41%124,000534億8944万+0.91%17.250.7
02/011,2431,2481,2151,221-2.79%216,100532億7129万+0.83%17.180.7
01/311,2501,2581,2411,256+0.4%132,000547億9831万+3.89%17.670.72
01/301,2531,2591,2481,251+0.08%113,100545億8017万+3.82%17.60.72
01/291,2421,2541,2401,250+0.89%101,000545億3654万+4.08%17.580.72
01/261,2491,2541,2361,239-0.72%148,800540億5662万+3.51%17.430.71
01/251,2421,2541,2381,248+0.56%144,300544億4928万+4.52%17.560.72
01/241,2351,2531,2281,241+1.72%175,800541億4388万+4.2%17.460.71
01/231,2321,2341,2201,220-0.49%122,600532億2766万+2.78%17.160.7
01/221,2191,2341,2111,226+1.16%180,200534億8944万+3.55%17.250.7
01/191,2011,2161,2011,212+1.08%150,100528億7863万+2.54%17.050.7
01/181,1911,2021,1901,199+0.5%123,200523億1145万+1.52%16.870.69
01/171,1991,2111,1911,193-0.42%144,600520億4967万+1.19%16.780.69
01/161,2131,2171,1971,198-1.07%129,500522億6782万+1.53%16.850.69
01/151,2081,2261,2081,211-0.25%102,200528億3500万+2.54%17.030.7
01/121,2201,2281,2071,214-0.33%155,300529億6589万+2.88%17.080.7
01/111,2281,2311,2181,218-0.08%138,900531億4040万+3.22%17.130.7
01/101,2231,2301,2161,219-0.41%114,700531億8403万+3.31%17.150.7
01/091,2301,2301,2141,224+0.25%131,000534億218万+3.82%17.220.7
01/051,2161,2221,2101,221+0.41%144,000532億7129万+3.65%17.180.7
01/041,1801,2181,1721,216+3.05%216,000530億5314万+3.23%17.10.7
2023
12/291,1801,1801,1691,180+0.08%124,200514億8249万+0.17%16.60.68
12/281,1581,1791,1521,179+1.73%108,300514億3886万-0.08%16.580.68
12/271,1441,1591,1431,159+1.49%211,900505億6628万-1.86%16.30.67
12/261,1451,1531,1391,142-0.09%167,800498億2458万-3.38%16.060.66
12/251,1611,1651,1411,143-1.3%161,800498億6821万-3.46%16.080.66
12/221,1601,1651,1501,1580%103,100505億2265万-2.44%16.290.67
12/211,1521,1621,1501,158+0.09%124,300505億2265万-2.53%16.290.67
12/201,1661,1741,1561,157-0.34%125,000504億7902万-2.77%16.270.67
12/191,1651,1681,1521,161-0.09%125,100506億5354万-2.6%16.330.67
12/181,1691,1691,1521,162-1.02%81,300506億9717万-2.68%16.350.67
12/151,1501,1761,1441,174+3.8%200,200512億2072万-1.84%16.510.67
12/141,1601,1601,1271,131-1.99%225,200493億4466万-5.59%15.910.65
12/131,1671,1671,1451,154-1.45%288,900503億4813万-3.91%16.230.66
12/121,1721,1781,1661,1710%122,600510億8983万-2.82%16.470.67
12/111,1961,1961,1671,171+0.09%207,200510億8983万-2.98%16.470.67
12/081,1951,1951,1661,170-2.82%290,600510億4620万-3.23%16.460.67
12/071,2071,2091,1921,204-0.99%160,500525億2959万-0.66%16.940.69
12/061,2051,2171,2031,216+1.08%106,400530億5314万+0.16%17.10.7
12/051,2001,2111,1971,203-0.17%153,000524億8596万-0.82%16.920.69
12/041,2071,2161,2031,205-0.41%103,600525億7322万-0.66%16.950.69
12/011,2101,2181,1991,210+0.25%143,100527億9137万-0.17%17.020.7
11/301,2101,2151,2061,207+0.08%149,000526億6048万-0.33%16.980.69
11/291,2081,2191,2051,206-0.33%146,300526億1685万-0.41%16.960.69
11/281,2161,2191,2031,210-0.49%135,500527億9137万-0.08%17.020.7
11/271,2251,2321,2151,216-0.41%110,000530億5314万+0.41%17.10.7
11/241,2101,2211,2051,221+1.33%155,800532億7129万+0.91%17.180.7
11/221,2031,2101,1971,205+0.5%190,900525億7322万-0.41%16.950.69
11/211,1961,2031,1931,199+0.25%121,800523億1145万-0.99%16.870.69
11/201,2011,2071,1931,196-0.33%163,100521億8056万-1.32%16.820.69
11/171,1811,2001,1811,200+0.67%218,600523億5508万-1.07%16.880.69
11/161,2081,2181,1841,192-1.97%252,300520億604万-1.81%16.770.69
11/151,2101,2191,1971,216+1.76%182,500530億5314万-0.08%17.10.7
11/141,2151,2151,1871,195-0.91%155,400521億3693万-1.89%16.810.69
11/131,2201,2271,2011,206-0.74%146,700526億1685万-0.99%16.960.69
11/101,2241,2451,1661,215-0.74%484,400530億952万-0.33%17.090.7
11/091,2281,2341,2111,224+0.58%149,400534億218万+0.49%17.220.7
11/081,2381,2421,2021,217-1.7%205,300530億9677万-0.16%17.120.7
11/071,2391,2441,2331,238+0.08%121,300540億1299万+1.39%17.410.71
11/061,2451,2451,2281,237+0.65%127,000539億6936万+1.06%17.40.71
11/021,2481,2481,2241,229-1.05%147,600536億2032万+0.16%17.290.71
11/011,2481,2541,2331,242-0.08%177,200541億8750万+0.4%17.470.71
10/311,1971,2451,1961,243+3.33%219,900542億3113万-0.24%17.480.71
10/301,2091,2091,1911,203+0.17%435,500524億8596万-4.22%16.920.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
888
5/8
280
1/22
1,223,000
5/15
--+19.6%
2/29
-26.85%
8/17
2009年
3月期
530
5/19
123
2/23
1,292,000
5/16
--+40.07%
5/19
-33.59%
10/10
2010年
3月期
266
3/29

6/11
150
4/1
536,000
6/1
--+36.51%
6/11
-16.39%
7/13
2011年
3月期
294
5/14

5/13
142
3/15
629,000
2/10
128億2699万61億9535万+20.08%
10/14
-40.27%
3/15
2012年
3月期
397
11/29
198
8/9
7,373,000
11/29
173億2080万86億3858万+32.41%
11/24
-14.43%
4/9
2013年
3月期
279
4/26
185
11/14
609,000
5/14
121億7255万80億7140万+15.16%
7/3
-14.35%
6/4
2014年
3月期
345
7/16
201
4/2
2,424,000
5/15
150億5208万87億6947万+41.22%
5/21
-15.1%
2/4
2015年
3月期
355
2/23
233
4/30

4/14

他2件
3,186,000
11/26
154億8837万101億6561万+16.42%
5/14
-7.99%
10/14
2016年
3月期
465
6/8
228
2/12
2,255,000
5/13
202億8759万99億4746万+19.15%
5/18
-16.34%
2/12
2017年
3月期
563
1/30
250
4/6
822,000
12/6
245億6325万109億730万+16.37%
12/7
-9.63%
6/24
2018年
3月期
965
10/30
443
4/13
2,716,100
3/20
421億221万193億2775万+29.07%
5/12
-15.78%
2/14
2019年
3月期
837
5/21
482
12/25
2,121,800
5/15
365億1766万210億2929万+10.79%
5/15
-20%
12/25
2020年
3月期
823
11/12
445
3/13
502,200
5/14
359億686万194億1500万+11.3%
11/12
-22.79%
3/13
2021年
3月期
1,157
3/16
460
8/3
2,020,200
3/9
504億7902万200億6944万+32.2%
3/15
-13.33%
8/3
2022年
3月期
2,045
10/19
947
4/26
2,088,000
10/20
892億2178万413億1688万+28.57%
8/2
-13.53%
11/18
2023年
3月期
1,614
4/19
1,137
7/15
950,400
5/13
704億1758万496億644万+12.33%
1/26
-16.79%
5/12
最新1,224
2024/3/28
104,000534億218万+0.08%
1,223

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
-13%(0.87倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
18%(1.18倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/29 vs 1991/12/30
-43%(0.57倍)
1993/12/29 vs 1992/12/29
-6%(0.94倍)
1994/12/30 vs 1993/12/29
263%(3.63倍)
1995/12/29 vs 1994/12/30
-48%(0.52倍)
1996/12/30 vs 1995/12/29
-40%(0.6倍)
1997/12/30 vs 1996/12/30
-60%(0.4倍)
1998/12/30 vs 1997/12/30
5%(1.05倍)
1999/12/30 vs 1998/12/30
-1%(0.99倍)
2000/12/29 vs 1999/12/30
21%(1.21倍)
2001/12/28 vs 2000/12/29
-11%(0.89倍)
2002/12/30 vs 2001/12/28
90%(1.9倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
62%(1.62倍)
2006/12/29 vs 2005/12/30
54%(1.54倍)
2007/12/28 vs 2006/12/29
-53%(0.47倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
-31%(0.69倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
60%(1.6倍)
2017/12/29 vs 2016/12/30
74%(1.74倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
104%(2.04倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/28 vs 2023/12/29
4%(1.04倍)
過去安値
120円(1997/12/24)
920%(10.2倍)
1,224円(3/28)