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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 1,852 | 1,859 | 1,836 | 1,852 | -11 | -0.6% | 157,900 |
| 2024/05/24 | 1,818 | 1,868 | 1,815 | 1,863 | -11 | -0.6% | 218,200 |
| 2024/05/23 | 1,865 | 1,891 | 1,839 | 1,874 | -21 | -1.1% | 244,700 |
| 2024/05/22 | 1,914 | 1,914 | 1,886 | 1,895 | -19 | -1% | 209,500 |
| 2024/05/21 | 1,940 | 1,960 | 1,914 | 1,914 | -18 | -0.9% | 282,700 |
| 2024/05/20 | 1,915 | 1,945 | 1,908 | 1,932 | +24 | +1.3% | 346,000 |
| 2024/05/17 | 1,887 | 1,919 | 1,855 | 1,908 | +61 | +3.3% | 438,500 |
| 2024/05/16 | 1,936 | 1,936 | 1,844 | 1,847 | -103 | -5.3% | 515,400 |
| 2024/05/15 | 1,899 | 1,976 | 1,820 | 1,950 | +63 | +3.3% | 998,400 |
| 2024/05/14 | 1,875 | 1,887 | 1,848 | 1,887 | +11 | +0.6% | 227,500 |
| 2024/05/13 | 1,870 | 1,887 | 1,860 | 1,876 | -4 | -0.2% | 206,400 |
| 2024/05/10 | 1,858 | 1,885 | 1,857 | 1,880 | +24 | +1.3% | 173,500 |
| 2024/05/09 | 1,849 | 1,869 | 1,840 | 1,856 | +1 | +0.1% | 166,200 |
| 2024/05/08 | 1,850 | 1,872 | 1,845 | 1,855 | -10 | -0.5% | 144,900 |
| 2024/05/07 | 1,866 | 1,872 | 1,849 | 1,865 | +19 | +1% | 144,800 |
| 2024/05/02 | 1,855 | 1,855 | 1,830 | 1,846 | -10 | -0.5% | 199,300 |
| 2024/05/01 | 1,873 | 1,873 | 1,848 | 1,856 | -20 | -1.1% | 137,000 |
| 2024/04/30 | 1,871 | 1,892 | 1,865 | 1,876 | +12 | +0.6% | 162,900 |
| 2024/04/26 | 1,867 | 1,867 | 1,837 | 1,864 | +14 | +0.8% | 166,100 |
| 2024/04/25 | 1,851 | 1,858 | 1,839 | 1,850 | -7 | -0.4% | 114,500 |
| 2024/04/24 | 1,866 | 1,872 | 1,848 | 1,857 | -10 | -0.5% | 131,200 |
| 2024/04/23 | 1,880 | 1,882 | 1,860 | 1,867 | -12 | -0.6% | 135,900 |
| 2024/04/22 | 1,883 | 1,898 | 1,867 | 1,879 | +15 | +0.8% | 175,100 |
| 2024/04/19 | 1,887 | 1,898 | 1,853 | 1,864 | -22 | -1.2% | 246,600 |
| 2024/04/18 | 1,857 | 1,896 | 1,853 | 1,886 | +32 | +1.7% | 214,900 |
| 2024/04/17 | 1,880 | 1,888 | 1,837 | 1,854 | -12 | -0.6% | 248,500 |
| 2024/04/16 | 1,917 | 1,917 | 1,857 | 1,866 | -59 | -3.1% | 301,500 |
| 2024/04/15 | 1,847 | 1,925 | 1,842 | 1,925 | +74 | +4% | 599,700 |
| 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 |
251～
300
件表示中 / 3097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 | 163,300円 | +7.2% | +6.1% | 4.90% | 6.70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 | 679,000円 | +9.3% | +108.5% | 2.65% | 13.39倍 | 2.40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 | 179,000円 | -11.5% | +6.9% | 4.47% | 8.48倍 | 1.09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 | 228,300円 | -4.1% | -27.9% | 3.07% | 15.60倍 | 0.60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 | 110,500円 | +3.7% | -40.2% | 1.63% | 32.77倍 | 1.35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
