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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 1,635 | 1,651 | 1,628 | 1,632 | -3 | -0.2% | 180,900 |
| 2024/10/16 | 1,620 | 1,646 | 1,616 | 1,635 | -15 | -0.9% | 142,700 |
| 2024/10/15 | 1,638 | 1,654 | 1,630 | 1,650 | +24 | +1.5% | 218,300 |
| 2024/10/11 | 1,647 | 1,647 | 1,626 | 1,626 | -8 | -0.5% | 171,200 |
| 2024/10/10 | 1,632 | 1,635 | 1,620 | 1,634 | -1 | -0.1% | 112,000 |
| 2024/10/09 | 1,620 | 1,638 | 1,612 | 1,635 | +15 | +0.9% | 211,000 |
| 2024/10/08 | 1,630 | 1,643 | 1,617 | 1,620 | -30 | -1.8% | 161,000 |
| 2024/10/07 | 1,670 | 1,671 | 1,644 | 1,650 | -1 | -0.1% | 138,700 |
| 2024/10/04 | 1,650 | 1,660 | 1,646 | 1,651 | -2 | -0.1% | 115,100 |
| 2024/10/03 | 1,686 | 1,688 | 1,651 | 1,653 | -1 | -0.1% | 194,700 |
| 2024/10/02 | 1,631 | 1,662 | 1,628 | 1,654 | +26 | +1.6% | 194,200 |
| 2024/10/01 | 1,611 | 1,633 | 1,611 | 1,628 | ±0 | ±0% | 225,700 |
| 2024/09/30 | 1,626 | 1,643 | 1,615 | 1,628 | -38 | -2.3% | 160,700 |
| 2024/09/27 | 1,653 | 1,672 | 1,646 | 1,666 | +13 | +0.8% | 233,000 |
| 2024/09/26 | 1,652 | 1,653 | 1,628 | 1,653 | +5 | +0.3% | 239,600 |
| 2024/09/25 | 1,634 | 1,652 | 1,626 | 1,648 | +28 | +1.7% | 227,900 |
| 2024/09/24 | 1,620 | 1,630 | 1,606 | 1,620 | +12 | +0.7% | 158,400 |
| 2024/09/20 | 1,617 | 1,625 | 1,601 | 1,608 | +17 | +1.1% | 341,700 |
| 2024/09/19 | 1,589 | 1,604 | 1,579 | 1,591 | +13 | +0.8% | 187,200 |
| 2024/09/18 | 1,575 | 1,583 | 1,561 | 1,578 | +11 | +0.7% | 166,000 |
| 2024/09/17 | 1,560 | 1,576 | 1,552 | 1,567 | +26 | +1.7% | 188,200 |
| 2024/09/13 | 1,553 | 1,557 | 1,535 | 1,541 | ±0 | ±0% | 324,200 |
| 2024/09/12 | 1,536 | 1,550 | 1,524 | 1,541 | +38 | +2.5% | 187,500 |
| 2024/09/11 | 1,528 | 1,544 | 1,491 | 1,503 | -40 | -2.6% | 234,200 |
| 2024/09/10 | 1,547 | 1,556 | 1,542 | 1,543 | -4 | -0.3% | 112,100 |
| 2024/09/09 | 1,515 | 1,553 | 1,515 | 1,547 | -20 | -1.3% | 162,000 |
| 2024/09/06 | 1,590 | 1,592 | 1,557 | 1,567 | -16 | -1% | 176,200 |
| 2024/09/05 | 1,580 | 1,608 | 1,575 | 1,583 | -16 | -1% | 201,100 |
| 2024/09/04 | 1,613 | 1,623 | 1,595 | 1,599 | -54 | -3.3% | 235,400 |
| 2024/09/03 | 1,648 | 1,664 | 1,645 | 1,653 | ±0 | ±0% | 74,300 |
| 2024/09/02 | 1,663 | 1,663 | 1,643 | 1,653 | +10 | +0.6% | 111,800 |
| 2024/08/30 | 1,645 | 1,661 | 1,640 | 1,643 | +14 | +0.9% | 243,500 |
| 2024/08/29 | 1,640 | 1,640 | 1,624 | 1,629 | -13 | -0.8% | 125,300 |
| 2024/08/28 | 1,638 | 1,643 | 1,623 | 1,642 | +3 | +0.2% | 172,400 |
| 2024/08/27 | 1,616 | 1,639 | 1,604 | 1,639 | +33 | +2.1% | 183,900 |
| 2024/08/26 | 1,604 | 1,618 | 1,596 | 1,606 | +12 | +0.8% | 141,800 |
| 2024/08/23 | 1,600 | 1,610 | 1,590 | 1,594 | -12 | -0.7% | 137,700 |
| 2024/08/22 | 1,628 | 1,628 | 1,605 | 1,606 | -20 | -1.2% | 127,200 |
| 2024/08/21 | 1,619 | 1,628 | 1,610 | 1,626 | -1 | -0.1% | 195,900 |
| 2024/08/20 | 1,658 | 1,658 | 1,614 | 1,627 | +9 | +0.6% | 309,000 |
| 2024/08/19 | 1,624 | 1,645 | 1,607 | 1,618 | +3 | +0.2% | 269,000 |
| 2024/08/16 | 1,600 | 1,618 | 1,580 | 1,615 | +53 | +3.4% | 268,900 |
| 2024/08/15 | 1,550 | 1,580 | 1,546 | 1,562 | +23 | +1.5% | 269,800 |
| 2024/08/14 | 1,530 | 1,546 | 1,510 | 1,539 | +14 | +0.9% | 219,200 |
| 2024/08/13 | 1,509 | 1,525 | 1,498 | 1,525 | +16 | +1.1% | 243,300 |
| 2024/08/09 | 1,512 | 1,528 | 1,488 | 1,509 | +45 | +3.1% | 296,800 |
| 2024/08/08 | 1,477 | 1,509 | 1,464 | 1,464 | -41 | -2.7% | 339,900 |
| 2024/08/07 | 1,460 | 1,534 | 1,455 | 1,505 | +5 | +0.3% | 323,400 |
| 2024/08/06 | 1,461 | 1,524 | 1,420 | 1,500 | +99 | +7.1% | 350,500 |
| 2024/08/05 | 1,500 | 1,514 | 1,386 | 1,401 | -197 | -12.3% | 609,000 |
151～
200
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
