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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,620 | 1,634 | 1,617 | 1,623 | +16 | +1% | 165,500 |
| 2025/03/17 | 1,597 | 1,613 | 1,596 | 1,607 | +17 | +1.1% | 129,800 |
| 2025/03/14 | 1,600 | 1,601 | 1,585 | 1,590 | -4 | -0.3% | 182,400 |
| 2025/03/13 | 1,581 | 1,597 | 1,578 | 1,594 | +13 | +0.8% | 219,900 |
| 2025/03/12 | 1,569 | 1,583 | 1,529 | 1,581 | +3 | +0.2% | 430,300 |
| 2025/03/11 | 1,580 | 1,598 | 1,566 | 1,578 | -25 | -1.6% | 329,500 |
| 2025/03/10 | 1,609 | 1,616 | 1,596 | 1,603 | -4 | -0.2% | 252,000 |
| 2025/03/07 | 1,590 | 1,608 | 1,584 | 1,607 | +4 | +0.2% | 334,400 |
| 2025/03/06 | 1,598 | 1,618 | 1,598 | 1,603 | +14 | +0.9% | 299,200 |
| 2025/03/05 | 1,565 | 1,594 | 1,563 | 1,589 | +29 | +1.9% | 179,900 |
| 2025/03/04 | 1,579 | 1,579 | 1,551 | 1,560 | -21 | -1.3% | 247,300 |
| 2025/03/03 | 1,556 | 1,581 | 1,554 | 1,581 | +29 | +1.9% | 327,200 |
| 2025/02/28 | 1,555 | 1,559 | 1,542 | 1,552 | -8 | -0.5% | 302,600 |
| 2025/02/27 | 1,532 | 1,561 | 1,532 | 1,560 | +18 | +1.2% | 283,200 |
| 2025/02/26 | 1,545 | 1,546 | 1,532 | 1,542 | ±0 | ±0% | 264,000 |
| 2025/02/25 | 1,536 | 1,550 | 1,532 | 1,542 | -11 | -0.7% | 143,700 |
| 2025/02/21 | 1,550 | 1,557 | 1,541 | 1,553 | -6 | -0.4% | 203,500 |
| 2025/02/20 | 1,580 | 1,580 | 1,553 | 1,559 | -29 | -1.8% | 246,600 |
| 2025/02/19 | 1,592 | 1,598 | 1,584 | 1,588 | +4 | +0.3% | 175,200 |
| 2025/02/18 | 1,583 | 1,588 | 1,568 | 1,584 | +5 | +0.3% | 136,000 |
| 2025/02/17 | 1,588 | 1,596 | 1,579 | 1,579 | -8 | -0.5% | 136,900 |
| 2025/02/14 | 1,606 | 1,606 | 1,584 | 1,587 | -11 | -0.7% | 194,400 |
| 2025/02/13 | 1,593 | 1,599 | 1,584 | 1,598 | +5 | +0.3% | 244,200 |
| 2025/02/12 | 1,600 | 1,621 | 1,590 | 1,593 | -1 | -0.1% | 274,500 |
| 2025/02/10 | 1,591 | 1,609 | 1,585 | 1,594 | -7 | -0.4% | 261,100 |
| 2025/02/07 | 1,562 | 1,603 | 1,561 | 1,601 | +47 | +3% | 411,500 |
| 2025/02/06 | 1,548 | 1,563 | 1,548 | 1,554 | +7 | +0.5% | 137,200 |
| 2025/02/05 | 1,568 | 1,569 | 1,544 | 1,547 | -13 | -0.8% | 180,500 |
| 2025/02/04 | 1,574 | 1,582 | 1,554 | 1,560 | +2 | +0.1% | 164,900 |
| 2025/02/03 | 1,584 | 1,604 | 1,541 | 1,558 | -37 | -2.3% | 578,800 |
| 2025/01/31 | 1,550 | 1,610 | 1,544 | 1,595 | +43 | +2.8% | 460,800 |
| 2025/01/30 | 1,540 | 1,555 | 1,535 | 1,552 | +11 | +0.7% | 189,600 |
| 2025/01/29 | 1,558 | 1,559 | 1,540 | 1,541 | -7 | -0.5% | 247,300 |
| 2025/01/28 | 1,541 | 1,558 | 1,539 | 1,548 | +7 | +0.5% | 207,500 |
| 2025/01/27 | 1,545 | 1,552 | 1,536 | 1,541 | +9 | +0.6% | 179,300 |
| 2025/01/24 | 1,527 | 1,539 | 1,523 | 1,532 | +8 | +0.5% | 107,300 |
| 2025/01/23 | 1,530 | 1,545 | 1,519 | 1,524 | -13 | -0.8% | 131,200 |
| 2025/01/22 | 1,519 | 1,543 | 1,519 | 1,537 | +7 | +0.5% | 167,500 |
| 2025/01/21 | 1,535 | 1,538 | 1,521 | 1,530 | -1 | -0.1% | 80,000 |
| 2025/01/20 | 1,523 | 1,532 | 1,522 | 1,531 | +18 | +1.2% | 119,200 |
| 2025/01/17 | 1,501 | 1,518 | 1,498 | 1,513 | +6 | +0.4% | 114,400 |
| 2025/01/16 | 1,505 | 1,514 | 1,502 | 1,507 | +1 | +0.1% | 110,600 |
| 2025/01/15 | 1,503 | 1,510 | 1,501 | 1,506 | +3 | +0.2% | 100,800 |
| 2025/01/14 | 1,505 | 1,514 | 1,497 | 1,503 | ±0 | ±0% | 178,500 |
| 2025/01/10 | 1,510 | 1,516 | 1,502 | 1,503 | -18 | -1.2% | 209,300 |
| 2025/01/09 | 1,526 | 1,526 | 1,513 | 1,521 | -8 | -0.5% | 144,000 |
| 2025/01/08 | 1,528 | 1,541 | 1,524 | 1,529 | +1 | +0.1% | 138,100 |
| 2025/01/07 | 1,538 | 1,538 | 1,522 | 1,528 | -10 | -0.7% | 205,100 |
| 2025/01/06 | 1,559 | 1,569 | 1,537 | 1,538 | -21 | -1.3% | 211,200 |
| 2024/12/30 | 1,548 | 1,569 | 1,547 | 1,559 | +15 | +1% | 154,000 |
51～
100
件表示中 / 3095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 | 163,600円 | +7.2% | +6.1% | 4.89% | 6.71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 | 699,000円 | +9.3% | +108.5% | 2.58% | 13.78倍 | 2.47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 | 178,000円 | -11.5% | +6.9% | 4.49% | 8.43倍 | 1.08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 | 221,200円 | -4.1% | -27.9% | 3.16% | 15.32倍 | 0.59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 | 113,100円 | +3.7% | -40.2% | 1.59% | 33.54倍 | 1.38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
