日本軽金属ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,697 | 1,719 | 1,691 | 1,715 | +10 | +0.6% | 262,200 |
| 2025/07/24 | 1,681 | 1,705 | 1,681 | 1,705 | +26 | +1.5% | 331,100 |
| 2025/07/23 | 1,675 | 1,691 | 1,671 | 1,679 | +14 | +0.8% | 336,200 |
| 2025/07/22 | 1,664 | 1,678 | 1,655 | 1,665 | +22 | +1.3% | 247,100 |
| 2025/07/18 | 1,650 | 1,656 | 1,643 | 1,643 | -4 | -0.2% | 103,800 |
| 2025/07/17 | 1,640 | 1,650 | 1,633 | 1,647 | +4 | +0.2% | 154,800 |
| 2025/07/16 | 1,657 | 1,661 | 1,643 | 1,643 | -22 | -1.3% | 155,800 |
| 2025/07/15 | 1,654 | 1,665 | 1,648 | 1,665 | +6 | +0.4% | 196,800 |
| 2025/07/14 | 1,660 | 1,668 | 1,650 | 1,659 | +1 | +0.1% | 148,300 |
| 2025/07/11 | 1,657 | 1,675 | 1,654 | 1,658 | +8 | +0.5% | 232,200 |
| 2025/07/10 | 1,632 | 1,650 | 1,631 | 1,650 | +14 | +0.9% | 300,500 |
| 2025/07/09 | 1,630 | 1,650 | 1,629 | 1,636 | +18 | +1.1% | 325,700 |
| 2025/07/08 | 1,602 | 1,620 | 1,602 | 1,618 | +15 | +0.9% | 223,500 |
| 2025/07/07 | 1,622 | 1,627 | 1,601 | 1,603 | -19 | -1.2% | 166,600 |
| 2025/07/04 | 1,644 | 1,645 | 1,616 | 1,622 | -18 | -1.1% | 199,700 |
| 2025/07/03 | 1,635 | 1,646 | 1,628 | 1,640 | +11 | +0.7% | 234,200 |
| 2025/07/02 | 1,620 | 1,633 | 1,613 | 1,629 | +6 | +0.4% | 228,800 |
| 2025/07/01 | 1,620 | 1,624 | 1,613 | 1,623 | -6 | -0.4% | 126,100 |
| 2025/06/30 | 1,625 | 1,637 | 1,621 | 1,629 | +4 | +0.2% | 193,000 |
| 2025/06/27 | 1,623 | 1,627 | 1,613 | 1,625 | +16 | +1% | 175,100 |
| 2025/06/26 | 1,582 | 1,609 | 1,581 | 1,609 | +26 | +1.6% | 115,000 |
| 2025/06/25 | 1,582 | 1,587 | 1,576 | 1,583 | -2 | -0.1% | 102,000 |
| 2025/06/24 | 1,588 | 1,593 | 1,578 | 1,585 | +10 | +0.6% | 152,700 |
| 2025/06/23 | 1,586 | 1,587 | 1,572 | 1,575 | -14 | -0.9% | 78,300 |
| 2025/06/20 | 1,591 | 1,602 | 1,588 | 1,589 | -4 | -0.3% | 114,300 |
| 2025/06/19 | 1,605 | 1,610 | 1,589 | 1,593 | -12 | -0.7% | 76,400 |
| 2025/06/18 | 1,587 | 1,609 | 1,587 | 1,605 | +9 | +0.6% | 121,900 |
| 2025/06/17 | 1,600 | 1,607 | 1,592 | 1,596 | +13 | +0.8% | 136,000 |
| 2025/06/16 | 1,590 | 1,601 | 1,582 | 1,583 | -2 | -0.1% | 121,700 |
| 2025/06/13 | 1,596 | 1,599 | 1,581 | 1,585 | -19 | -1.2% | 156,500 |
| 2025/06/12 | 1,606 | 1,613 | 1,597 | 1,604 | -9 | -0.6% | 142,700 |
| 2025/06/11 | 1,602 | 1,618 | 1,596 | 1,613 | +9 | +0.6% | 210,200 |
| 2025/06/10 | 1,604 | 1,617 | 1,602 | 1,604 | -4 | -0.2% | 190,900 |
| 2025/06/09 | 1,624 | 1,625 | 1,603 | 1,608 | -24 | -1.5% | 151,700 |
| 2025/06/06 | 1,626 | 1,636 | 1,624 | 1,632 | +15 | +0.9% | 110,600 |
| 2025/06/05 | 1,622 | 1,625 | 1,607 | 1,617 | -16 | -1% | 164,400 |
| 2025/06/04 | 1,627 | 1,637 | 1,625 | 1,633 | +9 | +0.6% | 114,400 |
| 2025/06/03 | 1,640 | 1,644 | 1,624 | 1,624 | -12 | -0.7% | 151,300 |
| 2025/06/02 | 1,620 | 1,636 | 1,616 | 1,636 | +14 | +0.9% | 188,900 |
| 2025/05/30 | 1,607 | 1,625 | 1,606 | 1,622 | +6 | +0.4% | 217,300 |
| 2025/05/29 | 1,609 | 1,619 | 1,603 | 1,616 | +11 | +0.7% | 122,000 |
| 2025/05/28 | 1,621 | 1,623 | 1,604 | 1,605 | -13 | -0.8% | 123,600 |
| 2025/05/27 | 1,620 | 1,622 | 1,612 | 1,618 | +2 | +0.1% | 118,500 |
| 2025/05/26 | 1,605 | 1,623 | 1,605 | 1,616 | +16 | +1% | 262,300 |
| 2025/05/23 | 1,594 | 1,607 | 1,591 | 1,600 | +13 | +0.8% | 151,500 |
| 2025/05/22 | 1,591 | 1,594 | 1,581 | 1,587 | -14 | -0.9% | 119,200 |
| 2025/05/21 | 1,590 | 1,604 | 1,590 | 1,601 | +16 | +1% | 180,000 |
| 2025/05/20 | 1,584 | 1,593 | 1,579 | 1,585 | +2 | +0.1% | 179,800 |
| 2025/05/19 | 1,610 | 1,617 | 1,576 | 1,583 | -31 | -1.9% | 258,800 |
| 2025/05/16 | 1,611 | 1,626 | 1,591 | 1,614 | -7 | -0.4% | 406,700 |
1～
50
件表示中 / 3133件
類似銘柄と比較する
現在ご覧いただいている「日軽金ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日軽金ＨＤ | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| ＵＡＣＪ | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28倍 | 0.91倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＡＲＥＨＤ | 198,000円 | -11.5% | +6.9% | 4.04% | 9.38倍 | 1.20倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
| 邦チタニウム | 133,200円 | +3.7% | -40.2% | 1.35% | 39.51倍 | 1.63倍 |
|
ＪＸ金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
| 古河機 | 243,500円 | -4.1% | -27.9% | 2.87% | 16.50倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
