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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
