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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 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 |
| 2023/07/10 | 1,475 | 1,475 | 1,455 | 1,457 | +1 | +0.1% | 189,700 |
| 2023/07/07 | 1,452 | 1,462 | 1,448 | 1,456 | -10 | -0.7% | 181,300 |
| 2023/07/06 | 1,473 | 1,474 | 1,461 | 1,466 | -18 | -1.2% | 210,400 |
| 2023/07/05 | 1,469 | 1,488 | 1,462 | 1,484 | +18 | +1.2% | 270,900 |
| 2023/07/04 | 1,465 | 1,471 | 1,462 | 1,466 | +4 | +0.3% | 215,000 |
| 2023/07/03 | 1,450 | 1,466 | 1,450 | 1,462 | +14 | +1% | 433,400 |
| 2023/06/30 | 1,445 | 1,448 | 1,436 | 1,448 | +4 | +0.3% | 209,700 |
| 2023/06/29 | 1,438 | 1,446 | 1,436 | 1,444 | -3 | -0.2% | 214,600 |
| 2023/06/28 | 1,435 | 1,447 | 1,431 | 1,447 | +16 | +1.1% | 261,600 |
| 2023/06/27 | 1,441 | 1,441 | 1,419 | 1,431 | +9 | +0.6% | 279,600 |
| 2023/06/26 | 1,425 | 1,438 | 1,421 | 1,422 | ±0 | ±0% | 368,100 |
| 2023/06/23 | 1,430 | 1,434 | 1,406 | 1,422 | -9 | -0.6% | 429,400 |
| 2023/06/22 | 1,435 | 1,444 | 1,430 | 1,431 | +5 | +0.4% | 288,500 |
| 2023/06/21 | 1,415 | 1,429 | 1,412 | 1,426 | -5 | -0.3% | 269,800 |
| 2023/06/20 | 1,425 | 1,433 | 1,415 | 1,431 | +7 | +0.5% | 376,300 |
| 2023/06/19 | 1,450 | 1,454 | 1,418 | 1,424 | -19 | -1.3% | 443,100 |
| 2023/06/16 | 1,437 | 1,453 | 1,431 | 1,443 | +14 | +1% | 572,900 |
| 2023/06/15 | 1,424 | 1,436 | 1,417 | 1,429 | -1 | -0.1% | 304,800 |
| 2023/06/14 | 1,414 | 1,435 | 1,411 | 1,430 | +26 | +1.9% | 631,700 |
| 2023/06/13 | 1,395 | 1,405 | 1,383 | 1,404 | +22 | +1.6% | 637,800 |
| 2023/06/12 | 1,373 | 1,387 | 1,368 | 1,382 | +13 | +0.9% | 283,900 |
| 2023/06/09 | 1,361 | 1,370 | 1,355 | 1,369 | +14 | +1% | 375,500 |
| 2023/06/08 | 1,367 | 1,381 | 1,351 | 1,355 | -11 | -0.8% | 245,800 |
| 2023/06/07 | 1,377 | 1,394 | 1,366 | 1,366 | -2 | -0.1% | 424,700 |
| 2023/06/06 | 1,360 | 1,368 | 1,352 | 1,368 | -1 | -0.1% | 175,500 |
| 2023/06/05 | 1,370 | 1,380 | 1,363 | 1,369 | +18 | +1.3% | 317,800 |
| 2023/06/02 | 1,335 | 1,351 | 1,333 | 1,351 | +22 | +1.7% | 242,900 |
| 2023/06/01 | 1,323 | 1,335 | 1,322 | 1,329 | -9 | -0.7% | 461,900 |
| 2023/05/31 | 1,349 | 1,350 | 1,333 | 1,338 | -20 | -1.5% | 476,200 |
| 2023/05/30 | 1,366 | 1,369 | 1,350 | 1,358 | -8 | -0.6% | 275,900 |
| 2023/05/29 | 1,362 | 1,370 | 1,357 | 1,366 | +16 | +1.2% | 363,500 |
| 2023/05/26 | 1,367 | 1,370 | 1,348 | 1,350 | -19 | -1.4% | 535,200 |
| 2023/05/25 | 1,381 | 1,381 | 1,365 | 1,369 | -17 | -1.2% | 517,600 |
| 2023/05/24 | 1,395 | 1,398 | 1,386 | 1,386 | -4 | -0.3% | 306,700 |
| 2023/05/23 | 1,395 | 1,403 | 1,390 | 1,390 | -4 | -0.3% | 303,400 |
451～
500
件表示中 / 3098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 | 163,100円 | +7.2% | +6.1% | 4.90% | 6.69倍 | 0.43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 |
| ＳＷＣＣ | 674,000円 | +9.3% | +108.5% | 2.67% | 13.29倍 | 2.39倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＡＲＥＨＤ | 180,700円 | -11.5% | +6.9% | 4.43% | 8.56倍 | 1.10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 |
| 古河機 | 228,400円 | -4.1% | -27.9% | 3.06% | 15.60倍 | 0.60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 |
| 邦チタニウム | 109,100円 | +3.7% | -40.2% | 1.65% | 32.35倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
