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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,859 | 1,877 | 1,846 | 1,846 | +4 | +0.2% | 378,800 |
| 2022/02/28 | 1,815 | 1,844 | 1,803 | 1,842 | +54 | +3% | 341,600 |
| 2022/02/25 | 1,780 | 1,799 | 1,762 | 1,788 | +9 | +0.5% | 221,100 |
| 2022/02/24 | 1,771 | 1,803 | 1,765 | 1,779 | -15 | -0.8% | 352,300 |
| 2022/02/22 | 1,813 | 1,817 | 1,779 | 1,794 | -30 | -1.6% | 284,000 |
| 2022/02/21 | 1,832 | 1,846 | 1,816 | 1,824 | -26 | -1.4% | 258,500 |
| 2022/02/18 | 1,839 | 1,859 | 1,836 | 1,850 | -10 | -0.5% | 289,400 |
| 2022/02/17 | 1,846 | 1,871 | 1,837 | 1,860 | +27 | +1.5% | 347,100 |
| 2022/02/16 | 1,825 | 1,848 | 1,825 | 1,833 | +17 | +0.9% | 200,300 |
| 2022/02/15 | 1,840 | 1,848 | 1,799 | 1,816 | -16 | -0.9% | 357,700 |
| 2022/02/14 | 1,813 | 1,839 | 1,805 | 1,832 | +6 | +0.3% | 254,800 |
| 2022/02/10 | 1,855 | 1,855 | 1,814 | 1,826 | -16 | -0.9% | 340,400 |
| 2022/02/09 | 1,852 | 1,862 | 1,833 | 1,842 | +30 | +1.7% | 450,800 |
| 2022/02/08 | 1,790 | 1,817 | 1,788 | 1,812 | +25 | +1.4% | 224,800 |
| 2022/02/07 | 1,790 | 1,805 | 1,767 | 1,787 | -3 | -0.2% | 175,000 |
| 2022/02/04 | 1,796 | 1,804 | 1,780 | 1,790 | +7 | +0.4% | 336,500 |
| 2022/02/03 | 1,770 | 1,796 | 1,769 | 1,783 | +15 | +0.8% | 228,200 |
| 2022/02/02 | 1,729 | 1,775 | 1,725 | 1,768 | +59 | +3.5% | 430,500 |
| 2022/02/01 | 1,731 | 1,747 | 1,705 | 1,709 | -41 | -2.3% | 597,400 |
| 2022/01/31 | 1,758 | 1,785 | 1,721 | 1,750 | -35 | -2% | 675,700 |
| 2022/01/28 | 1,787 | 1,796 | 1,772 | 1,785 | +18 | +1% | 313,100 |
| 2022/01/27 | 1,794 | 1,813 | 1,742 | 1,767 | -10 | -0.6% | 467,700 |
| 2022/01/26 | 1,776 | 1,796 | 1,770 | 1,777 | +17 | +1% | 209,100 |
| 2022/01/25 | 1,774 | 1,782 | 1,736 | 1,760 | -37 | -2.1% | 364,600 |
| 2022/01/24 | 1,785 | 1,802 | 1,774 | 1,797 | +4 | +0.2% | 174,900 |
| 2022/01/21 | 1,778 | 1,795 | 1,745 | 1,793 | +2 | +0.1% | 306,400 |
| 2022/01/20 | 1,785 | 1,810 | 1,777 | 1,791 | +16 | +0.9% | 222,600 |
| 2022/01/19 | 1,790 | 1,821 | 1,764 | 1,775 | -44 | -2.4% | 337,900 |
| 2022/01/18 | 1,843 | 1,857 | 1,819 | 1,819 | -26 | -1.4% | 319,200 |
| 2022/01/17 | 1,863 | 1,879 | 1,836 | 1,845 | -7 | -0.4% | 246,000 |
| 2022/01/14 | 1,878 | 1,881 | 1,823 | 1,852 | -16 | -0.9% | 392,700 |
| 2022/01/13 | 1,850 | 1,878 | 1,847 | 1,868 | +20 | +1.1% | 341,700 |
| 2022/01/12 | 1,822 | 1,848 | 1,820 | 1,848 | +31 | +1.7% | 337,900 |
| 2022/01/11 | 1,797 | 1,817 | 1,789 | 1,817 | +38 | +2.1% | 270,400 |
| 2022/01/07 | 1,775 | 1,793 | 1,758 | 1,779 | +13 | +0.7% | 214,100 |
| 2022/01/06 | 1,792 | 1,798 | 1,765 | 1,766 | -29 | -1.6% | 273,700 |
| 2022/01/05 | 1,761 | 1,796 | 1,756 | 1,795 | +47 | +2.7% | 290,200 |
| 2022/01/04 | 1,742 | 1,749 | 1,725 | 1,748 | +24 | +1.4% | 191,100 |
| 2021/12/30 | 1,726 | 1,731 | 1,713 | 1,724 | -5 | -0.3% | 178,300 |
| 2021/12/29 | 1,715 | 1,734 | 1,715 | 1,729 | +14 | +0.8% | 149,000 |
| 2021/12/28 | 1,702 | 1,721 | 1,699 | 1,715 | +24 | +1.4% | 183,800 |
| 2021/12/27 | 1,719 | 1,724 | 1,687 | 1,691 | -26 | -1.5% | 292,400 |
| 2021/12/24 | 1,714 | 1,728 | 1,707 | 1,717 | +9 | +0.5% | 225,300 |
| 2021/12/23 | 1,685 | 1,711 | 1,682 | 1,708 | +27 | +1.6% | 284,200 |
| 2021/12/22 | 1,670 | 1,681 | 1,663 | 1,681 | +18 | +1.1% | 216,600 |
| 2021/12/21 | 1,660 | 1,676 | 1,654 | 1,663 | +7 | +0.4% | 321,200 |
| 2021/12/20 | 1,699 | 1,700 | 1,652 | 1,656 | -37 | -2.2% | 434,100 |
| 2021/12/17 | 1,695 | 1,712 | 1,688 | 1,693 | +6 | +0.4% | 437,400 |
| 2021/12/16 | 1,693 | 1,695 | 1,677 | 1,687 | +3 | +0.2% | 381,500 |
| 2021/12/15 | 1,675 | 1,696 | 1,675 | 1,684 | +6 | +0.4% | 265,000 |
801～
850
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
