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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 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 |
| 2023/05/22 | 1,396 | 1,399 | 1,385 | 1,394 | +3 | +0.2% | 241,400 |
| 2023/05/19 | 1,400 | 1,402 | 1,381 | 1,391 | -8 | -0.6% | 661,100 |
| 2023/05/18 | 1,408 | 1,408 | 1,397 | 1,399 | -2 | -0.1% | 387,000 |
| 2023/05/17 | 1,410 | 1,412 | 1,397 | 1,401 | -15 | -1.1% | 469,000 |
| 2023/05/16 | 1,443 | 1,444 | 1,408 | 1,416 | -11 | -0.8% | 431,700 |
| 2023/05/15 | 1,413 | 1,450 | 1,405 | 1,427 | +23 | +1.6% | 847,200 |
| 2023/05/12 | 1,404 | 1,412 | 1,393 | 1,404 | -5 | -0.4% | 381,600 |
| 2023/05/11 | 1,421 | 1,423 | 1,408 | 1,409 | -21 | -1.5% | 363,300 |
| 2023/05/10 | 1,434 | 1,444 | 1,423 | 1,430 | +2 | +0.1% | 315,500 |
| 2023/05/09 | 1,436 | 1,436 | 1,428 | 1,428 | -4 | -0.3% | 187,800 |
| 2023/05/08 | 1,420 | 1,437 | 1,418 | 1,432 | +15 | +1.1% | 329,300 |
| 2023/05/02 | 1,426 | 1,428 | 1,407 | 1,417 | -4 | -0.3% | 347,000 |
| 2023/05/01 | 1,425 | 1,431 | 1,419 | 1,421 | ±0 | ±0% | 228,400 |
| 2023/04/28 | 1,424 | 1,424 | 1,413 | 1,421 | +9 | +0.6% | 213,900 |
| 2023/04/27 | 1,408 | 1,415 | 1,403 | 1,412 | +4 | +0.3% | 195,100 |
501～
550
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
