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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,634 | 1,644 | 1,629 | 1,640 | +9 | +0.6% | 132,400 |
| 2023/11/13 | 1,628 | 1,637 | 1,619 | 1,631 | +6 | +0.4% | 167,100 |
| 2023/11/10 | 1,626 | 1,642 | 1,612 | 1,625 | -10 | -0.6% | 200,400 |
| 2023/11/09 | 1,594 | 1,636 | 1,589 | 1,635 | +30 | +1.9% | 329,700 |
| 2023/11/08 | 1,680 | 1,683 | 1,594 | 1,605 | -35 | -2.1% | 588,500 |
| 2023/11/07 | 1,635 | 1,646 | 1,621 | 1,640 | -7 | -0.4% | 281,200 |
| 2023/11/06 | 1,619 | 1,647 | 1,598 | 1,647 | +41 | +2.6% | 396,700 |
| 2023/11/02 | 1,640 | 1,646 | 1,604 | 1,606 | -16 | -1% | 375,900 |
| 2023/11/01 | 1,647 | 1,647 | 1,604 | 1,622 | -28 | -1.7% | 536,300 |
| 2023/10/31 | 1,548 | 1,665 | 1,545 | 1,650 | +88 | +5.6% | 740,200 |
| 2023/10/30 | 1,583 | 1,583 | 1,551 | 1,562 | -27 | -1.7% | 582,300 |
| 2023/10/27 | 1,577 | 1,590 | 1,570 | 1,589 | +38 | +2.5% | 260,200 |
| 2023/10/26 | 1,560 | 1,572 | 1,546 | 1,551 | -15 | -1% | 225,600 |
| 2023/10/25 | 1,568 | 1,584 | 1,561 | 1,566 | +12 | +0.8% | 162,100 |
| 2023/10/24 | 1,540 | 1,559 | 1,518 | 1,554 | +4 | +0.3% | 287,700 |
| 2023/10/23 | 1,582 | 1,582 | 1,548 | 1,550 | -33 | -2.1% | 209,000 |
| 2023/10/20 | 1,576 | 1,587 | 1,571 | 1,583 | +12 | +0.8% | 173,800 |
| 2023/10/19 | 1,575 | 1,583 | 1,567 | 1,571 | -14 | -0.9% | 145,000 |
| 2023/10/18 | 1,597 | 1,609 | 1,577 | 1,585 | -8 | -0.5% | 187,700 |
| 2023/10/17 | 1,604 | 1,614 | 1,589 | 1,593 | +6 | +0.4% | 160,100 |
| 2023/10/16 | 1,580 | 1,603 | 1,577 | 1,587 | ±0 | ±0% | 178,400 |
| 2023/10/13 | 1,603 | 1,614 | 1,583 | 1,587 | -29 | -1.8% | 199,400 |
| 2023/10/12 | 1,618 | 1,619 | 1,598 | 1,616 | +8 | +0.5% | 216,100 |
| 2023/10/11 | 1,620 | 1,627 | 1,604 | 1,608 | -7 | -0.4% | 185,000 |
| 2023/10/10 | 1,583 | 1,616 | 1,583 | 1,615 | +49 | +3.1% | 293,700 |
| 2023/10/06 | 1,564 | 1,578 | 1,550 | 1,566 | +9 | +0.6% | 166,200 |
| 2023/10/05 | 1,540 | 1,559 | 1,530 | 1,557 | +17 | +1.1% | 289,900 |
| 2023/10/04 | 1,559 | 1,564 | 1,527 | 1,540 | -51 | -3.2% | 358,500 |
| 2023/10/03 | 1,638 | 1,638 | 1,585 | 1,591 | -73 | -4.4% | 388,600 |
| 2023/10/02 | 1,684 | 1,706 | 1,664 | 1,664 | -19 | -1.1% | 256,700 |
| 2023/09/29 | 1,714 | 1,720 | 1,670 | 1,683 | -33 | -1.9% | 251,400 |
| 2023/09/28 | 1,705 | 1,740 | 1,702 | 1,716 | -18 | -1% | 197,000 |
| 2023/09/27 | 1,735 | 1,738 | 1,719 | 1,734 | -4 | -0.2% | 220,600 |
| 2023/09/26 | 1,764 | 1,764 | 1,728 | 1,738 | -23 | -1.3% | 222,000 |
| 2023/09/25 | 1,780 | 1,783 | 1,760 | 1,761 | -9 | -0.5% | 174,900 |
| 2023/09/22 | 1,783 | 1,783 | 1,755 | 1,770 | -14 | -0.8% | 317,900 |
| 2023/09/21 | 1,770 | 1,801 | 1,770 | 1,784 | +19 | +1.1% | 342,900 |
| 2023/09/20 | 1,807 | 1,812 | 1,765 | 1,765 | -32 | -1.8% | 494,900 |
| 2023/09/19 | 1,750 | 1,797 | 1,742 | 1,797 | +35 | +2% | 429,600 |
| 2023/09/15 | 1,760 | 1,777 | 1,749 | 1,762 | +19 | +1.1% | 445,300 |
| 2023/09/14 | 1,760 | 1,760 | 1,743 | 1,743 | +7 | +0.4% | 471,000 |
| 2023/09/13 | 1,701 | 1,755 | 1,694 | 1,736 | +35 | +2.1% | 880,700 |
| 2023/09/12 | 1,685 | 1,722 | 1,677 | 1,701 | +96 | +6% | 1,002,500 |
| 2023/09/11 | 1,595 | 1,605 | 1,586 | 1,605 | +18 | +1.1% | 190,900 |
| 2023/09/08 | 1,602 | 1,610 | 1,582 | 1,587 | -26 | -1.6% | 244,300 |
| 2023/09/07 | 1,620 | 1,626 | 1,610 | 1,613 | -9 | -0.6% | 243,600 |
| 2023/09/06 | 1,624 | 1,627 | 1,611 | 1,622 | -1 | -0.1% | 222,000 |
| 2023/09/05 | 1,624 | 1,629 | 1,604 | 1,623 | +3 | +0.2% | 236,100 |
| 2023/09/04 | 1,580 | 1,620 | 1,580 | 1,620 | +51 | +3.3% | 503,500 |
| 2023/09/01 | 1,552 | 1,574 | 1,550 | 1,569 | +17 | +1.1% | 229,200 |
251～
300
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 | 153,200円 | +6.9% | +5.1% | 4.57% | 7.30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 | 765,000円 | +9.4% | +39.2% | 1.57% | 22.61倍 | 2.86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 | 177,200円 | +49.0% | +41.6% | 4.51% | 10.32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 |
| 邦チタニウム | 102,500円 | +21.6% | -20.3% | 1.56% | 19.72倍 | 1.30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 | 195,800円 | -3.3% | +0.4% | 2.30% | 11.81倍 | 1.79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
