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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,629 | 1,633 | 1,622 | 1,630 | +11 | +0.7% | 216,700 |
| 2022/08/25 | 1,632 | 1,634 | 1,618 | 1,619 | -7 | -0.4% | 167,600 |
| 2022/08/24 | 1,625 | 1,630 | 1,618 | 1,626 | +18 | +1.1% | 260,900 |
| 2022/08/23 | 1,610 | 1,615 | 1,605 | 1,608 | -7 | -0.4% | 294,800 |
| 2022/08/22 | 1,620 | 1,624 | 1,606 | 1,615 | -15 | -0.9% | 373,600 |
| 2022/08/19 | 1,638 | 1,642 | 1,625 | 1,630 | +4 | +0.2% | 308,800 |
| 2022/08/18 | 1,620 | 1,629 | 1,620 | 1,626 | -10 | -0.6% | 275,800 |
| 2022/08/17 | 1,629 | 1,646 | 1,621 | 1,636 | +21 | +1.3% | 316,200 |
| 2022/08/16 | 1,621 | 1,625 | 1,611 | 1,615 | -19 | -1.2% | 318,100 |
| 2022/08/15 | 1,646 | 1,649 | 1,629 | 1,634 | -12 | -0.7% | 277,600 |
| 2022/08/12 | 1,646 | 1,657 | 1,638 | 1,646 | +14 | +0.9% | 517,000 |
| 2022/08/10 | 1,610 | 1,632 | 1,604 | 1,632 | +20 | +1.2% | 296,300 |
| 2022/08/09 | 1,623 | 1,626 | 1,605 | 1,612 | -7 | -0.4% | 229,300 |
| 2022/08/08 | 1,613 | 1,624 | 1,606 | 1,619 | +4 | +0.2% | 425,200 |
| 2022/08/05 | 1,581 | 1,615 | 1,578 | 1,615 | +40 | +2.5% | 392,700 |
| 2022/08/04 | 1,564 | 1,582 | 1,557 | 1,575 | +6 | +0.4% | 349,900 |
| 2022/08/03 | 1,585 | 1,585 | 1,553 | 1,569 | -18 | -1.1% | 453,300 |
| 2022/08/02 | 1,612 | 1,632 | 1,587 | 1,587 | -36 | -2.2% | 649,100 |
| 2022/08/01 | 1,588 | 1,635 | 1,570 | 1,623 | +36 | +2.3% | 1,004,500 |
| 2022/07/29 | 1,592 | 1,597 | 1,585 | 1,587 | -3 | -0.2% | 280,800 |
| 2022/07/28 | 1,590 | 1,597 | 1,586 | 1,590 | +5 | +0.3% | 420,000 |
| 2022/07/27 | 1,580 | 1,587 | 1,573 | 1,585 | +7 | +0.4% | 204,600 |
| 2022/07/26 | 1,578 | 1,588 | 1,576 | 1,578 | +9 | +0.6% | 323,500 |
| 2022/07/25 | 1,565 | 1,578 | 1,564 | 1,569 | +2 | +0.1% | 216,000 |
| 2022/07/22 | 1,569 | 1,573 | 1,561 | 1,567 | ±0 | ±0% | 220,400 |
| 2022/07/21 | 1,550 | 1,567 | 1,547 | 1,567 | +4 | +0.3% | 296,200 |
| 2022/07/20 | 1,561 | 1,568 | 1,556 | 1,563 | +12 | +0.8% | 436,400 |
| 2022/07/19 | 1,540 | 1,554 | 1,532 | 1,551 | +36 | +2.4% | 483,400 |
| 2022/07/15 | 1,512 | 1,520 | 1,501 | 1,515 | +3 | +0.2% | 341,500 |
| 2022/07/14 | 1,505 | 1,517 | 1,501 | 1,512 | +8 | +0.5% | 258,400 |
| 2022/07/13 | 1,496 | 1,505 | 1,495 | 1,504 | +12 | +0.8% | 335,800 |
| 2022/07/12 | 1,515 | 1,516 | 1,492 | 1,492 | -36 | -2.4% | 617,200 |
| 2022/07/11 | 1,539 | 1,542 | 1,523 | 1,528 | ±0 | ±0% | 368,700 |
| 2022/07/08 | 1,521 | 1,542 | 1,515 | 1,528 | +23 | +1.5% | 585,500 |
| 2022/07/07 | 1,509 | 1,512 | 1,481 | 1,505 | +10 | +0.7% | 390,700 |
| 2022/07/06 | 1,505 | 1,513 | 1,494 | 1,495 | -39 | -2.5% | 479,600 |
| 2022/07/05 | 1,524 | 1,537 | 1,521 | 1,534 | +20 | +1.3% | 400,700 |
| 2022/07/04 | 1,485 | 1,514 | 1,480 | 1,514 | +24 | +1.6% | 477,600 |
| 2022/07/01 | 1,491 | 1,502 | 1,482 | 1,490 | -4 | -0.3% | 433,500 |
| 2022/06/30 | 1,517 | 1,518 | 1,490 | 1,494 | -28 | -1.8% | 577,700 |
| 2022/06/29 | 1,514 | 1,530 | 1,512 | 1,522 | -2 | -0.1% | 417,500 |
| 2022/06/28 | 1,516 | 1,532 | 1,516 | 1,524 | +5 | +0.3% | 384,700 |
| 2022/06/27 | 1,520 | 1,527 | 1,506 | 1,519 | +29 | +1.9% | 427,000 |
| 2022/06/24 | 1,474 | 1,491 | 1,468 | 1,490 | +9 | +0.6% | 475,600 |
| 2022/06/23 | 1,475 | 1,493 | 1,470 | 1,481 | -5 | -0.3% | 566,200 |
| 2022/06/22 | 1,521 | 1,521 | 1,485 | 1,486 | -36 | -2.4% | 766,100 |
| 2022/06/21 | 1,507 | 1,533 | 1,503 | 1,522 | +32 | +2.1% | 398,800 |
| 2022/06/20 | 1,505 | 1,516 | 1,484 | 1,490 | -11 | -0.7% | 548,900 |
| 2022/06/17 | 1,524 | 1,524 | 1,495 | 1,501 | -45 | -2.9% | 864,900 |
| 2022/06/16 | 1,541 | 1,562 | 1,538 | 1,546 | +20 | +1.3% | 522,700 |
551～
600
件表示中 / 2970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 | 152,700円 | +6.9% | +5.1% | 4.58% | 7.28倍 | 0.42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 | 778,000円 | +9.4% | +39.2% | 1.54% | 23.00倍 | 2.91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 | 177,100円 | +49.0% | +41.6% | 4.52% | 10.32倍 | 1.05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 | 102,900円 | +21.6% | -20.3% | 1.55% | 19.79倍 | 1.30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 |
| 大阪チタ | 196,500円 | -3.3% | +0.4% | 2.29% | 11.85倍 | 1.80倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
市場注目の銘柄
チャート関連のコラム
