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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 1,770 | 1,801 | 1,770 | 1,784 | +19 | +1.1% | 342,900 |
| 2023/09/20 | 1,807 | 1,812 | 1,765 | 1,765 | -32 | -1.8% | 494,900 |
| 2023/09/19 | 1,750 | 1,797 | 1,742 | 1,797 | +35 | +2% | 429,600 |
| 2023/09/15 | 1,760 | 1,777 | 1,749 | 1,762 | +19 | +1.1% | 445,300 |
| 2023/09/14 | 1,760 | 1,760 | 1,743 | 1,743 | +7 | +0.4% | 471,000 |
| 2023/09/13 | 1,701 | 1,755 | 1,694 | 1,736 | +35 | +2.1% | 880,700 |
| 2023/09/12 | 1,685 | 1,722 | 1,677 | 1,701 | +96 | +6% | 1,002,500 |
| 2023/09/11 | 1,595 | 1,605 | 1,586 | 1,605 | +18 | +1.1% | 190,900 |
| 2023/09/08 | 1,602 | 1,610 | 1,582 | 1,587 | -26 | -1.6% | 244,300 |
| 2023/09/07 | 1,620 | 1,626 | 1,610 | 1,613 | -9 | -0.6% | 243,600 |
| 2023/09/06 | 1,624 | 1,627 | 1,611 | 1,622 | -1 | -0.1% | 222,000 |
| 2023/09/05 | 1,624 | 1,629 | 1,604 | 1,623 | +3 | +0.2% | 236,100 |
| 2023/09/04 | 1,580 | 1,620 | 1,580 | 1,620 | +51 | +3.3% | 503,500 |
| 2023/09/01 | 1,552 | 1,574 | 1,550 | 1,569 | +17 | +1.1% | 229,200 |
| 2023/08/31 | 1,551 | 1,555 | 1,542 | 1,552 | -2 | -0.1% | 200,100 |
| 2023/08/30 | 1,564 | 1,564 | 1,550 | 1,554 | -8 | -0.5% | 140,100 |
| 2023/08/29 | 1,564 | 1,571 | 1,554 | 1,562 | +4 | +0.3% | 152,700 |
| 2023/08/28 | 1,560 | 1,566 | 1,553 | 1,558 | +1 | +0.1% | 142,800 |
| 2023/08/25 | 1,544 | 1,558 | 1,538 | 1,557 | +11 | +0.7% | 226,200 |
| 2023/08/24 | 1,549 | 1,557 | 1,539 | 1,546 | ±0 | ±0% | 156,400 |
| 2023/08/23 | 1,532 | 1,546 | 1,527 | 1,546 | +13 | +0.8% | 133,500 |
| 2023/08/22 | 1,516 | 1,533 | 1,512 | 1,533 | +25 | +1.7% | 220,600 |
| 2023/08/21 | 1,508 | 1,519 | 1,503 | 1,508 | -4 | -0.3% | 224,100 |
| 2023/08/18 | 1,501 | 1,519 | 1,500 | 1,512 | +3 | +0.2% | 169,300 |
| 2023/08/17 | 1,507 | 1,509 | 1,485 | 1,509 | -7 | -0.5% | 297,400 |
| 2023/08/16 | 1,535 | 1,536 | 1,515 | 1,516 | -24 | -1.6% | 124,700 |
| 2023/08/15 | 1,530 | 1,544 | 1,525 | 1,540 | +13 | +0.9% | 181,000 |
| 2023/08/14 | 1,535 | 1,539 | 1,524 | 1,527 | -4 | -0.3% | 152,400 |
| 2023/08/10 | 1,511 | 1,533 | 1,502 | 1,531 | +9 | +0.6% | 179,400 |
| 2023/08/09 | 1,557 | 1,557 | 1,522 | 1,522 | -30 | -1.9% | 192,600 |
| 2023/08/08 | 1,570 | 1,580 | 1,549 | 1,552 | -16 | -1% | 210,000 |
| 2023/08/07 | 1,564 | 1,572 | 1,554 | 1,568 | +7 | +0.4% | 200,400 |
| 2023/08/04 | 1,534 | 1,565 | 1,533 | 1,561 | +26 | +1.7% | 291,500 |
| 2023/08/03 | 1,543 | 1,547 | 1,520 | 1,535 | -21 | -1.3% | 336,400 |
| 2023/08/02 | 1,565 | 1,583 | 1,548 | 1,556 | -25 | -1.6% | 448,800 |
| 2023/08/01 | 1,527 | 1,586 | 1,520 | 1,581 | +64 | +4.2% | 892,500 |
| 2023/07/31 | 1,501 | 1,527 | 1,486 | 1,517 | +23 | +1.5% | 676,300 |
| 2023/07/28 | 1,490 | 1,498 | 1,476 | 1,494 | -3 | -0.2% | 352,000 |
| 2023/07/27 | 1,492 | 1,497 | 1,481 | 1,497 | +12 | +0.8% | 252,800 |
| 2023/07/26 | 1,478 | 1,492 | 1,470 | 1,485 | +13 | +0.9% | 262,600 |
| 2023/07/25 | 1,471 | 1,475 | 1,468 | 1,472 | +7 | +0.5% | 172,900 |
| 2023/07/24 | 1,455 | 1,471 | 1,454 | 1,465 | +14 | +1% | 173,700 |
| 2023/07/21 | 1,437 | 1,452 | 1,435 | 1,451 | +15 | +1% | 175,200 |
| 2023/07/20 | 1,449 | 1,450 | 1,436 | 1,436 | -12 | -0.8% | 177,700 |
| 2023/07/19 | 1,449 | 1,451 | 1,442 | 1,448 | +11 | +0.8% | 112,800 |
| 2023/07/18 | 1,442 | 1,442 | 1,431 | 1,437 | -8 | -0.6% | 128,400 |
| 2023/07/14 | 1,455 | 1,457 | 1,441 | 1,445 | -3 | -0.2% | 148,200 |
| 2023/07/13 | 1,455 | 1,460 | 1,448 | 1,448 | -1 | -0.1% | 133,000 |
| 2023/07/12 | 1,462 | 1,462 | 1,446 | 1,449 | -6 | -0.4% | 142,200 |
| 2023/07/11 | 1,457 | 1,467 | 1,454 | 1,455 | -2 | -0.1% | 144,200 |
451～
500
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
