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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,548 | 1,557 | 1,526 | 1,526 | -27 | -1.7% | 668,200 |
| 2022/06/14 | 1,540 | 1,555 | 1,537 | 1,553 | -4 | -0.3% | 477,700 |
| 2022/06/13 | 1,570 | 1,574 | 1,554 | 1,557 | -32 | -2% | 532,600 |
| 2022/06/10 | 1,605 | 1,605 | 1,582 | 1,589 | -27 | -1.7% | 541,200 |
| 2022/06/09 | 1,620 | 1,628 | 1,616 | 1,616 | -4 | -0.2% | 268,100 |
| 2022/06/08 | 1,641 | 1,643 | 1,618 | 1,620 | -22 | -1.3% | 499,800 |
| 2022/06/07 | 1,624 | 1,648 | 1,617 | 1,642 | +25 | +1.5% | 366,800 |
| 2022/06/06 | 1,610 | 1,619 | 1,607 | 1,617 | +3 | +0.2% | 217,100 |
| 2022/06/03 | 1,619 | 1,623 | 1,607 | 1,614 | +9 | +0.6% | 336,700 |
| 2022/06/02 | 1,611 | 1,615 | 1,595 | 1,605 | -6 | -0.4% | 289,700 |
| 2022/06/01 | 1,579 | 1,611 | 1,572 | 1,611 | +34 | +2.2% | 375,900 |
| 2022/05/31 | 1,578 | 1,595 | 1,574 | 1,577 | -1 | -0.1% | 382,900 |
| 2022/05/30 | 1,579 | 1,587 | 1,570 | 1,578 | +12 | +0.8% | 456,600 |
| 2022/05/27 | 1,567 | 1,570 | 1,551 | 1,566 | +13 | +0.8% | 293,200 |
| 2022/05/26 | 1,569 | 1,581 | 1,553 | 1,553 | -16 | -1% | 387,300 |
| 2022/05/25 | 1,591 | 1,603 | 1,566 | 1,569 | -29 | -1.8% | 476,900 |
| 2022/05/24 | 1,626 | 1,631 | 1,598 | 1,598 | -19 | -1.2% | 222,200 |
| 2022/05/23 | 1,622 | 1,631 | 1,610 | 1,617 | +1 | +0.1% | 224,200 |
| 2022/05/20 | 1,603 | 1,626 | 1,598 | 1,616 | +24 | +1.5% | 355,600 |
| 2022/05/19 | 1,551 | 1,595 | 1,548 | 1,592 | -7 | -0.4% | 332,200 |
| 2022/05/18 | 1,568 | 1,601 | 1,554 | 1,599 | +49 | +3.2% | 634,500 |
| 2022/05/17 | 1,590 | 1,596 | 1,532 | 1,550 | -52 | -3.2% | 1,079,300 |
| 2022/05/16 | 1,649 | 1,651 | 1,583 | 1,602 | -34 | -2.1% | 906,700 |
| 2022/05/13 | 1,593 | 1,641 | 1,591 | 1,636 | +38 | +2.4% | 379,200 |
| 2022/05/12 | 1,605 | 1,627 | 1,596 | 1,598 | -28 | -1.7% | 441,200 |
| 2022/05/11 | 1,612 | 1,631 | 1,601 | 1,626 | -5 | -0.3% | 299,600 |
| 2022/05/10 | 1,638 | 1,640 | 1,614 | 1,631 | -20 | -1.2% | 284,900 |
| 2022/05/09 | 1,670 | 1,671 | 1,635 | 1,651 | -42 | -2.5% | 343,100 |
| 2022/05/06 | 1,670 | 1,704 | 1,665 | 1,693 | +31 | +1.9% | 348,500 |
| 2022/05/02 | 1,647 | 1,669 | 1,638 | 1,662 | -3 | -0.2% | 247,300 |
| 2022/04/28 | 1,617 | 1,665 | 1,613 | 1,665 | +63 | +3.9% | 358,800 |
| 2022/04/27 | 1,600 | 1,617 | 1,592 | 1,602 | -13 | -0.8% | 518,100 |
| 2022/04/26 | 1,629 | 1,629 | 1,606 | 1,615 | -15 | -0.9% | 545,000 |
| 2022/04/25 | 1,628 | 1,646 | 1,625 | 1,630 | -23 | -1.4% | 314,300 |
| 2022/04/22 | 1,669 | 1,677 | 1,644 | 1,653 | -41 | -2.4% | 355,300 |
| 2022/04/21 | 1,705 | 1,706 | 1,678 | 1,694 | -6 | -0.4% | 246,000 |
| 2022/04/20 | 1,702 | 1,702 | 1,686 | 1,700 | +2 | +0.1% | 232,600 |
| 2022/04/19 | 1,680 | 1,699 | 1,678 | 1,698 | +41 | +2.5% | 254,900 |
| 2022/04/18 | 1,663 | 1,666 | 1,639 | 1,657 | -6 | -0.4% | 234,100 |
| 2022/04/15 | 1,684 | 1,686 | 1,656 | 1,663 | -19 | -1.1% | 193,800 |
| 2022/04/14 | 1,670 | 1,695 | 1,667 | 1,682 | +27 | +1.6% | 241,300 |
| 2022/04/13 | 1,650 | 1,655 | 1,633 | 1,655 | +16 | +1% | 231,900 |
| 2022/04/12 | 1,635 | 1,644 | 1,623 | 1,639 | -15 | -0.9% | 409,400 |
| 2022/04/11 | 1,667 | 1,689 | 1,651 | 1,654 | +4 | +0.2% | 274,300 |
| 2022/04/08 | 1,646 | 1,653 | 1,632 | 1,650 | +10 | +0.6% | 399,300 |
| 2022/04/07 | 1,661 | 1,665 | 1,626 | 1,640 | -38 | -2.3% | 536,400 |
| 2022/04/06 | 1,687 | 1,697 | 1,674 | 1,678 | -34 | -2% | 371,600 |
| 2022/04/05 | 1,739 | 1,742 | 1,708 | 1,712 | -24 | -1.4% | 309,800 |
| 2022/04/04 | 1,706 | 1,742 | 1,701 | 1,736 | +42 | +2.5% | 400,000 |
| 2022/04/01 | 1,701 | 1,703 | 1,679 | 1,694 | -19 | -1.1% | 450,100 |
601～
650
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
