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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,510 | 1,510 | 1,493 | 1,500 | -23 | -1.5% | 616,300 |
| 2023/03/07 | 1,517 | 1,525 | 1,510 | 1,523 | +5 | +0.3% | 451,700 |
| 2023/03/06 | 1,491 | 1,534 | 1,489 | 1,518 | +10 | +0.7% | 888,400 |
| 2023/03/03 | 1,498 | 1,517 | 1,488 | 1,508 | +15 | +1% | 595,100 |
| 2023/03/02 | 1,502 | 1,517 | 1,492 | 1,493 | -4 | -0.3% | 658,100 |
| 2023/03/01 | 1,487 | 1,500 | 1,484 | 1,497 | +13 | +0.9% | 435,200 |
| 2023/02/28 | 1,520 | 1,522 | 1,479 | 1,484 | -39 | -2.6% | 598,700 |
| 2023/02/27 | 1,496 | 1,523 | 1,490 | 1,523 | +35 | +2.4% | 630,600 |
| 2023/02/24 | 1,469 | 1,493 | 1,467 | 1,488 | +24 | +1.6% | 539,200 |
| 2023/02/22 | 1,462 | 1,474 | 1,458 | 1,464 | -9 | -0.6% | 333,500 |
| 2023/02/21 | 1,458 | 1,480 | 1,454 | 1,473 | +25 | +1.7% | 435,700 |
| 2023/02/20 | 1,442 | 1,450 | 1,435 | 1,448 | +17 | +1.2% | 313,300 |
| 2023/02/17 | 1,425 | 1,439 | 1,424 | 1,431 | +3 | +0.2% | 320,200 |
| 2023/02/16 | 1,435 | 1,439 | 1,427 | 1,428 | -5 | -0.3% | 249,300 |
| 2023/02/15 | 1,422 | 1,435 | 1,418 | 1,433 | +12 | +0.8% | 309,600 |
| 2023/02/14 | 1,427 | 1,427 | 1,415 | 1,421 | +1 | +0.1% | 186,700 |
| 2023/02/13 | 1,427 | 1,429 | 1,415 | 1,420 | -5 | -0.4% | 313,300 |
| 2023/02/10 | 1,438 | 1,441 | 1,424 | 1,425 | -13 | -0.9% | 385,400 |
| 2023/02/09 | 1,423 | 1,442 | 1,420 | 1,438 | +14 | +1% | 427,900 |
| 2023/02/08 | 1,420 | 1,426 | 1,418 | 1,424 | -1 | -0.1% | 373,500 |
| 2023/02/07 | 1,422 | 1,428 | 1,414 | 1,425 | -8 | -0.6% | 431,000 |
| 2023/02/06 | 1,433 | 1,437 | 1,419 | 1,433 | +14 | +1% | 454,500 |
| 2023/02/03 | 1,457 | 1,458 | 1,413 | 1,419 | -50 | -3.4% | 1,116,400 |
| 2023/02/02 | 1,471 | 1,485 | 1,461 | 1,469 | +2 | +0.1% | 724,900 |
| 2023/02/01 | 1,475 | 1,495 | 1,446 | 1,467 | -17 | -1.1% | 1,735,400 |
| 2023/01/31 | 1,580 | 1,602 | 1,465 | 1,484 | -100 | -6.3% | 1,642,400 |
| 2023/01/30 | 1,614 | 1,614 | 1,579 | 1,584 | -36 | -2.2% | 365,400 |
| 2023/01/27 | 1,615 | 1,624 | 1,609 | 1,620 | +16 | +1% | 326,100 |
| 2023/01/26 | 1,613 | 1,613 | 1,598 | 1,604 | -1 | -0.1% | 169,900 |
| 2023/01/25 | 1,596 | 1,612 | 1,592 | 1,605 | +10 | +0.6% | 209,300 |
| 2023/01/24 | 1,595 | 1,600 | 1,586 | 1,595 | +11 | +0.7% | 274,900 |
| 2023/01/23 | 1,597 | 1,599 | 1,577 | 1,584 | +1 | +0.1% | 235,500 |
| 2023/01/20 | 1,567 | 1,585 | 1,562 | 1,583 | +18 | +1.2% | 195,000 |
| 2023/01/19 | 1,572 | 1,586 | 1,562 | 1,565 | -18 | -1.1% | 189,700 |
| 2023/01/18 | 1,557 | 1,589 | 1,551 | 1,583 | +24 | +1.5% | 228,800 |
| 2023/01/17 | 1,543 | 1,561 | 1,543 | 1,559 | +16 | +1% | 121,000 |
| 2023/01/16 | 1,551 | 1,552 | 1,534 | 1,543 | -14 | -0.9% | 212,700 |
| 2023/01/13 | 1,579 | 1,582 | 1,554 | 1,557 | -22 | -1.4% | 178,100 |
| 2023/01/12 | 1,559 | 1,585 | 1,558 | 1,579 | +28 | +1.8% | 384,800 |
| 2023/01/11 | 1,545 | 1,554 | 1,539 | 1,551 | +14 | +0.9% | 245,600 |
| 2023/01/10 | 1,526 | 1,541 | 1,522 | 1,537 | +18 | +1.2% | 180,200 |
| 2023/01/06 | 1,519 | 1,525 | 1,514 | 1,519 | +2 | +0.1% | 236,100 |
| 2023/01/05 | 1,507 | 1,523 | 1,504 | 1,517 | +17 | +1.1% | 320,900 |
| 2023/01/04 | 1,496 | 1,508 | 1,491 | 1,500 | -13 | -0.9% | 283,600 |
| 2022/12/30 | 1,512 | 1,524 | 1,512 | 1,513 | -2 | -0.1% | 176,500 |
| 2022/12/29 | 1,507 | 1,515 | 1,499 | 1,515 | -2 | -0.1% | 189,400 |
| 2022/12/28 | 1,527 | 1,531 | 1,513 | 1,517 | -10 | -0.7% | 230,900 |
| 2022/12/27 | 1,522 | 1,527 | 1,508 | 1,527 | +15 | +1% | 317,100 |
| 2022/12/26 | 1,500 | 1,513 | 1,500 | 1,512 | +21 | +1.4% | 312,300 |
| 2022/12/23 | 1,496 | 1,502 | 1,491 | 1,491 | -15 | -1% | 222,400 |
551～
600
件表示中 / 3099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 | 163,200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 | 675,000円 | +9.3% | +108.5% | 2.67% | 13.31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 | 180,900円 | -11.5% | +6.9% | 4.42% | 8.57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 | 228,300円 | -4.1% | -27.9% | 3.07% | 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 | 108,700円 | +3.7% | -40.2% | 1.66% | 32.24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
