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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,862 | 1,862 | 1,841 | 1,851 | -8 | -0.4% | 136,800 |
| 2024/04/11 | 1,834 | 1,867 | 1,827 | 1,859 | +6 | +0.3% | 176,800 |
| 2024/04/10 | 1,848 | 1,868 | 1,838 | 1,853 | +8 | +0.4% | 267,800 |
| 2024/04/09 | 1,838 | 1,848 | 1,834 | 1,845 | +19 | +1% | 269,000 |
| 2024/04/08 | 1,837 | 1,843 | 1,804 | 1,826 | -9 | -0.5% | 185,900 |
| 2024/04/05 | 1,801 | 1,842 | 1,801 | 1,835 | +18 | +1% | 272,000 |
| 2024/04/04 | 1,815 | 1,828 | 1,792 | 1,817 | +18 | +1% | 356,200 |
| 2024/04/03 | 1,780 | 1,818 | 1,778 | 1,799 | +22 | +1.2% | 281,200 |
| 2024/04/02 | 1,781 | 1,792 | 1,767 | 1,777 | -10 | -0.6% | 186,300 |
| 2024/04/01 | 1,834 | 1,834 | 1,780 | 1,787 | -32 | -1.8% | 270,800 |
| 2024/03/29 | 1,785 | 1,828 | 1,785 | 1,819 | +29 | +1.6% | 125,100 |
| 2024/03/28 | 1,812 | 1,824 | 1,782 | 1,790 | -59 | -3.2% | 223,200 |
| 2024/03/27 | 1,855 | 1,862 | 1,843 | 1,849 | +3 | +0.2% | 262,500 |
| 2024/03/26 | 1,840 | 1,854 | 1,840 | 1,846 | +4 | +0.2% | 164,300 |
| 2024/03/25 | 1,841 | 1,855 | 1,837 | 1,842 | -5 | -0.3% | 237,000 |
| 2024/03/22 | 1,855 | 1,859 | 1,832 | 1,847 | -2 | -0.1% | 213,200 |
| 2024/03/21 | 1,850 | 1,857 | 1,842 | 1,849 | +9 | +0.5% | 418,600 |
| 2024/03/19 | 1,810 | 1,844 | 1,810 | 1,840 | +26 | +1.4% | 224,200 |
| 2024/03/18 | 1,831 | 1,834 | 1,809 | 1,814 | +4 | +0.2% | 167,800 |
| 2024/03/15 | 1,792 | 1,834 | 1,779 | 1,810 | +18 | +1% | 692,000 |
| 2024/03/14 | 1,777 | 1,794 | 1,772 | 1,792 | +30 | +1.7% | 196,400 |
| 2024/03/13 | 1,776 | 1,781 | 1,744 | 1,762 | +2 | +0.1% | 196,300 |
| 2024/03/12 | 1,771 | 1,772 | 1,740 | 1,760 | +4 | +0.2% | 219,300 |
| 2024/03/11 | 1,780 | 1,786 | 1,743 | 1,756 | -38 | -2.1% | 181,200 |
| 2024/03/08 | 1,785 | 1,800 | 1,781 | 1,794 | +4 | +0.2% | 297,500 |
| 2024/03/07 | 1,790 | 1,809 | 1,775 | 1,790 | +8 | +0.4% | 291,100 |
| 2024/03/06 | 1,735 | 1,786 | 1,735 | 1,782 | +28 | +1.6% | 262,700 |
| 2024/03/05 | 1,760 | 1,760 | 1,732 | 1,754 | -6 | -0.3% | 152,000 |
| 2024/03/04 | 1,759 | 1,776 | 1,748 | 1,760 | +3 | +0.2% | 237,700 |
| 2024/03/01 | 1,721 | 1,761 | 1,721 | 1,757 | +29 | +1.7% | 178,900 |
| 2024/02/29 | 1,760 | 1,764 | 1,719 | 1,728 | -40 | -2.3% | 269,100 |
| 2024/02/28 | 1,758 | 1,783 | 1,753 | 1,768 | +11 | +0.6% | 199,200 |
| 2024/02/27 | 1,721 | 1,761 | 1,717 | 1,757 | +46 | +2.7% | 343,800 |
| 2024/02/26 | 1,722 | 1,723 | 1,707 | 1,711 | -3 | -0.2% | 191,400 |
| 2024/02/22 | 1,725 | 1,727 | 1,706 | 1,714 | +5 | +0.3% | 189,300 |
| 2024/02/21 | 1,728 | 1,734 | 1,705 | 1,709 | -19 | -1.1% | 261,400 |
| 2024/02/20 | 1,738 | 1,743 | 1,722 | 1,728 | -9 | -0.5% | 204,900 |
| 2024/02/19 | 1,708 | 1,738 | 1,708 | 1,737 | +29 | +1.7% | 213,700 |
| 2024/02/16 | 1,715 | 1,736 | 1,700 | 1,708 | +5 | +0.3% | 374,300 |
| 2024/02/15 | 1,720 | 1,724 | 1,697 | 1,703 | -12 | -0.7% | 194,300 |
| 2024/02/14 | 1,719 | 1,719 | 1,700 | 1,715 | -8 | -0.5% | 244,300 |
| 2024/02/13 | 1,705 | 1,724 | 1,695 | 1,723 | +32 | +1.9% | 275,900 |
| 2024/02/09 | 1,695 | 1,703 | 1,685 | 1,691 | -16 | -0.9% | 322,400 |
| 2024/02/08 | 1,711 | 1,713 | 1,686 | 1,707 | -15 | -0.9% | 342,900 |
| 2024/02/07 | 1,717 | 1,726 | 1,711 | 1,722 | +4 | +0.2% | 182,400 |
| 2024/02/06 | 1,730 | 1,730 | 1,704 | 1,718 | -24 | -1.4% | 347,100 |
| 2024/02/05 | 1,739 | 1,748 | 1,719 | 1,742 | +3 | +0.2% | 353,400 |
| 2024/02/02 | 1,798 | 1,798 | 1,734 | 1,739 | -10 | -0.6% | 388,400 |
| 2024/02/01 | 1,800 | 1,804 | 1,747 | 1,749 | -75 | -4.1% | 609,800 |
| 2024/01/31 | 1,801 | 1,868 | 1,775 | 1,824 | +10 | +0.6% | 690,300 |
151～
200
件表示中 / 2969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 | 152,200円 | +6.9% | +5.1% | 4.60% | 7.25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 | 743,000円 | +9.4% | +39.2% | 1.62% | 21.96倍 | 2.78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 | 175,600円 | +49.0% | +41.6% | 4.56% | 10.23倍 | 1.04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 | 103,300円 | +21.6% | -20.3% | 1.55% | 19.87倍 | 1.31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 | 194,800円 | -3.3% | +0.4% | 2.31% | 11.75倍 | 1.78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
