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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 1,527 | 1,544 | 1,522 | 1,544 | +20 | +1.3% | 158,300 |
| 2024/12/26 | 1,513 | 1,524 | 1,510 | 1,524 | +13 | +0.9% | 226,100 |
| 2024/12/25 | 1,504 | 1,511 | 1,497 | 1,511 | +6 | +0.4% | 135,200 |
| 2024/12/24 | 1,496 | 1,512 | 1,495 | 1,505 | +11 | +0.7% | 175,000 |
| 2024/12/23 | 1,485 | 1,494 | 1,475 | 1,494 | +6 | +0.4% | 141,200 |
| 2024/12/20 | 1,488 | 1,497 | 1,484 | 1,488 | +9 | +0.6% | 215,300 |
| 2024/12/19 | 1,471 | 1,490 | 1,466 | 1,479 | -17 | -1.1% | 299,900 |
| 2024/12/18 | 1,488 | 1,502 | 1,484 | 1,496 | +13 | +0.9% | 189,300 |
| 2024/12/17 | 1,514 | 1,522 | 1,481 | 1,483 | -25 | -1.7% | 281,400 |
| 2024/12/16 | 1,520 | 1,529 | 1,508 | 1,508 | -10 | -0.7% | 173,300 |
| 2024/12/13 | 1,513 | 1,527 | 1,513 | 1,518 | -3 | -0.2% | 168,700 |
| 2024/12/12 | 1,525 | 1,534 | 1,519 | 1,521 | -4 | -0.3% | 247,400 |
| 2024/12/11 | 1,526 | 1,526 | 1,514 | 1,525 | +10 | +0.7% | 135,900 |
| 2024/12/10 | 1,530 | 1,542 | 1,515 | 1,515 | +2 | +0.1% | 216,700 |
| 2024/12/09 | 1,511 | 1,520 | 1,505 | 1,513 | +11 | +0.7% | 206,700 |
| 2024/12/06 | 1,517 | 1,518 | 1,500 | 1,502 | -11 | -0.7% | 188,500 |
| 2024/12/05 | 1,520 | 1,529 | 1,508 | 1,513 | -6 | -0.4% | 152,200 |
| 2024/12/04 | 1,540 | 1,540 | 1,514 | 1,519 | -21 | -1.4% | 140,400 |
| 2024/12/03 | 1,534 | 1,548 | 1,532 | 1,540 | +11 | +0.7% | 187,100 |
| 2024/12/02 | 1,516 | 1,537 | 1,516 | 1,529 | +15 | +1% | 148,800 |
| 2024/11/29 | 1,530 | 1,532 | 1,512 | 1,514 | -14 | -0.9% | 80,900 |
| 2024/11/28 | 1,510 | 1,528 | 1,510 | 1,528 | +17 | +1.1% | 89,700 |
| 2024/11/27 | 1,523 | 1,530 | 1,493 | 1,511 | -20 | -1.3% | 240,700 |
| 2024/11/26 | 1,530 | 1,537 | 1,516 | 1,531 | -1 | -0.1% | 114,700 |
| 2024/11/25 | 1,534 | 1,538 | 1,526 | 1,532 | +5 | +0.3% | 152,300 |
| 2024/11/22 | 1,528 | 1,536 | 1,525 | 1,527 | +5 | +0.3% | 120,500 |
| 2024/11/21 | 1,520 | 1,535 | 1,520 | 1,522 | ±0 | ±0% | 132,300 |
| 2024/11/20 | 1,523 | 1,539 | 1,516 | 1,522 | -5 | -0.3% | 138,800 |
| 2024/11/19 | 1,511 | 1,529 | 1,511 | 1,527 | +7 | +0.5% | 188,000 |
| 2024/11/18 | 1,514 | 1,531 | 1,506 | 1,520 | +14 | +0.9% | 178,000 |
| 2024/11/15 | 1,509 | 1,519 | 1,503 | 1,506 | +7 | +0.5% | 187,600 |
| 2024/11/14 | 1,490 | 1,507 | 1,486 | 1,499 | +14 | +0.9% | 209,100 |
| 2024/11/13 | 1,500 | 1,505 | 1,482 | 1,485 | -21 | -1.4% | 370,600 |
| 2024/11/12 | 1,509 | 1,524 | 1,503 | 1,506 | -9 | -0.6% | 189,600 |
| 2024/11/11 | 1,518 | 1,524 | 1,504 | 1,515 | -9 | -0.6% | 255,700 |
| 2024/11/08 | 1,548 | 1,553 | 1,516 | 1,524 | -24 | -1.6% | 252,800 |
| 2024/11/07 | 1,530 | 1,552 | 1,523 | 1,548 | +4 | +0.3% | 357,000 |
| 2024/11/06 | 1,533 | 1,563 | 1,531 | 1,544 | +21 | +1.4% | 270,200 |
| 2024/11/05 | 1,541 | 1,556 | 1,523 | 1,523 | -7 | -0.5% | 315,600 |
| 2024/11/01 | 1,537 | 1,562 | 1,519 | 1,530 | -115 | -7% | 710,000 |
| 2024/10/31 | 1,604 | 1,664 | 1,585 | 1,645 | +52 | +3.3% | 433,400 |
| 2024/10/30 | 1,585 | 1,611 | 1,583 | 1,593 | -2 | -0.1% | 351,500 |
| 2024/10/29 | 1,595 | 1,610 | 1,585 | 1,595 | +9 | +0.6% | 175,600 |
| 2024/10/28 | 1,575 | 1,597 | 1,573 | 1,586 | +9 | +0.6% | 175,700 |
| 2024/10/25 | 1,590 | 1,605 | 1,573 | 1,577 | -29 | -1.8% | 148,700 |
| 2024/10/24 | 1,597 | 1,608 | 1,569 | 1,606 | +1 | +0.1% | 231,100 |
| 2024/10/23 | 1,601 | 1,627 | 1,601 | 1,605 | -4 | -0.2% | 216,500 |
| 2024/10/22 | 1,620 | 1,634 | 1,608 | 1,609 | -16 | -1% | 186,900 |
| 2024/10/21 | 1,632 | 1,635 | 1,616 | 1,625 | -7 | -0.4% | 166,700 |
| 2024/10/18 | 1,644 | 1,645 | 1,622 | 1,632 | ±0 | ±0% | 227,100 |
101～
150
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
