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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/02 | 1,620 | 1,623 | 1,591 | 1,598 | -76 | -4.5% | 395,500 |
| 2024/08/01 | 1,765 | 1,765 | 1,666 | 1,674 | -100 | -5.6% | 410,600 |
| 2024/07/31 | 1,702 | 1,808 | 1,694 | 1,774 | +47 | +2.7% | 627,500 |
| 2024/07/30 | 1,727 | 1,728 | 1,715 | 1,727 | -5 | -0.3% | 163,900 |
| 2024/07/29 | 1,722 | 1,742 | 1,710 | 1,732 | +28 | +1.6% | 134,900 |
| 2024/07/26 | 1,716 | 1,729 | 1,695 | 1,704 | -3 | -0.2% | 151,100 |
| 2024/07/25 | 1,717 | 1,725 | 1,702 | 1,707 | -33 | -1.9% | 179,800 |
| 2024/07/24 | 1,753 | 1,763 | 1,736 | 1,740 | -23 | -1.3% | 239,900 |
| 2024/07/23 | 1,752 | 1,779 | 1,752 | 1,763 | +3 | +0.2% | 143,500 |
| 2024/07/22 | 1,793 | 1,793 | 1,760 | 1,760 | -34 | -1.9% | 152,500 |
| 2024/07/19 | 1,795 | 1,797 | 1,782 | 1,794 | -9 | -0.5% | 157,500 |
| 2024/07/18 | 1,816 | 1,818 | 1,803 | 1,803 | -13 | -0.7% | 125,900 |
| 2024/07/17 | 1,810 | 1,832 | 1,808 | 1,816 | +14 | +0.8% | 132,900 |
| 2024/07/16 | 1,820 | 1,826 | 1,800 | 1,802 | ±0 | ±0% | 235,200 |
| 2024/07/12 | 1,791 | 1,810 | 1,785 | 1,802 | ±0 | ±0% | 165,600 |
| 2024/07/11 | 1,791 | 1,802 | 1,781 | 1,802 | +30 | +1.7% | 205,100 |
| 2024/07/10 | 1,766 | 1,775 | 1,757 | 1,772 | -11 | -0.6% | 209,300 |
| 2024/07/09 | 1,771 | 1,792 | 1,765 | 1,783 | +13 | +0.7% | 185,500 |
| 2024/07/08 | 1,810 | 1,815 | 1,770 | 1,770 | -40 | -2.2% | 214,600 |
| 2024/07/05 | 1,852 | 1,855 | 1,810 | 1,810 | -40 | -2.2% | 166,500 |
| 2024/07/04 | 1,823 | 1,850 | 1,813 | 1,850 | +27 | +1.5% | 187,200 |
| 2024/07/03 | 1,800 | 1,823 | 1,798 | 1,823 | +24 | +1.3% | 209,100 |
| 2024/07/02 | 1,810 | 1,814 | 1,793 | 1,799 | ±0 | ±0% | 157,700 |
| 2024/07/01 | 1,813 | 1,817 | 1,788 | 1,799 | -2 | -0.1% | 158,700 |
| 2024/06/28 | 1,797 | 1,805 | 1,789 | 1,801 | +4 | +0.2% | 183,500 |
| 2024/06/27 | 1,814 | 1,814 | 1,791 | 1,797 | -12 | -0.7% | 197,500 |
| 2024/06/26 | 1,831 | 1,831 | 1,804 | 1,809 | -23 | -1.3% | 174,400 |
| 2024/06/25 | 1,794 | 1,832 | 1,794 | 1,832 | +44 | +2.5% | 186,900 |
| 2024/06/24 | 1,792 | 1,807 | 1,783 | 1,788 | +7 | +0.4% | 245,000 |
| 2024/06/21 | 1,781 | 1,792 | 1,770 | 1,781 | +16 | +0.9% | 308,100 |
| 2024/06/20 | 1,756 | 1,770 | 1,749 | 1,765 | -2 | -0.1% | 148,700 |
| 2024/06/19 | 1,765 | 1,781 | 1,758 | 1,767 | +1 | +0.1% | 109,300 |
| 2024/06/18 | 1,799 | 1,799 | 1,758 | 1,766 | -25 | -1.4% | 145,800 |
| 2024/06/17 | 1,800 | 1,801 | 1,776 | 1,791 | -15 | -0.8% | 179,400 |
| 2024/06/14 | 1,829 | 1,847 | 1,806 | 1,806 | -24 | -1.3% | 241,600 |
| 2024/06/13 | 1,850 | 1,862 | 1,830 | 1,830 | -5 | -0.3% | 247,800 |
| 2024/06/12 | 1,801 | 1,839 | 1,801 | 1,835 | +33 | +1.8% | 194,300 |
| 2024/06/11 | 1,831 | 1,835 | 1,802 | 1,802 | -16 | -0.9% | 109,000 |
151～
200
件表示中 / 3057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 | 138,400円 | +6.9% | +5.1% | 5.06% | 6.59倍 | 0.38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 | 554,000円 | +9.4% | -14.0% | 2.17% | 16.38倍 | 2.07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 | 177,800円 | +49.0% | +41.6% | 4.50% | 10.36倍 | 1.05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 | 189,500円 | +5.7% | -23.9% | 3.69% | 3.77倍 | 0.53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 | 94,400円 | +13.1% | -20.3% | 1.69% | 18.16倍 | 1.20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
