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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 90 | 91 | 88 | 89 | -1 | -1.1% | 6,377,000 |
| 2012/12/19 | 87 | 91 | 87 | 90 | +3 | +3.4% | 8,280,500 |
| 2012/12/18 | 85 | 87 | 84 | 87 | +2 | +2.4% | 4,103,700 |
| 2012/12/17 | 85 | 87 | 84 | 85 | +1 | +1.2% | 3,597,500 |
| 2012/12/14 | 85 | 86 | 83 | 84 | -1 | -1.2% | 5,253,700 |
| 2012/12/13 | 87 | 87 | 84 | 85 | -2 | -2.3% | 5,548,500 |
| 2012/12/12 | 79 | 87 | 78 | 87 | +9 | +11.5% | 11,813,600 |
| 2012/12/11 | 78 | 79 | 77 | 78 | ±0 | ±0% | 994,100 |
| 2012/12/10 | 78 | 80 | 77 | 78 | ±0 | ±0% | 2,148,900 |
| 2012/12/07 | 78 | 79 | 77 | 78 | ±0 | ±0% | 2,034,400 |
| 2012/12/06 | 78 | 80 | 77 | 78 | +1 | +1.3% | 5,588,100 |
| 2012/12/05 | 75 | 78 | 75 | 77 | +2 | +2.7% | 3,194,300 |
| 2012/12/04 | 75 | 77 | 74 | 75 | +1 | +1.4% | 3,324,500 |
| 2012/12/03 | 75 | 76 | 74 | 74 | ±0 | ±0% | 2,378,200 |
| 2012/11/30 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,635,100 |
| 2012/11/29 | 73 | 76 | 73 | 75 | +2 | +2.7% | 1,869,400 |
| 2012/11/28 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,341,800 |
| 2012/11/27 | 76 | 76 | 73 | 74 | -1 | -1.3% | 3,303,600 |
| 2012/11/26 | 76 | 77 | 75 | 75 | +1 | +1.4% | 2,711,800 |
| 2012/11/22 | 75 | 75 | 73 | 74 | ±0 | ±0% | 2,932,900 |
| 2012/11/21 | 71 | 74 | 71 | 74 | +3 | +4.2% | 5,015,400 |
| 2012/11/20 | 71 | 71 | 70 | 71 | +2 | +2.9% | 1,268,500 |
| 2012/11/19 | 70 | 71 | 69 | 69 | ±0 | ±0% | 3,167,100 |
| 2012/11/16 | 70 | 71 | 67 | 69 | -1 | -1.4% | 7,125,200 |
| 2012/11/15 | 71 | 72 | 65 | 70 | -1 | -1.4% | 7,764,500 |
| 2012/11/14 | 71 | 71 | 70 | 71 | +1 | +1.4% | 451,600 |
| 2012/11/13 | 71 | 72 | 70 | 70 | ±0 | ±0% | 1,338,600 |
| 2012/11/12 | 71 | 71 | 70 | 70 | ±0 | ±0% | 906,900 |
| 2012/11/09 | 70 | 71 | 70 | 70 | ±0 | ±0% | 1,150,400 |
| 2012/11/08 | 71 | 72 | 70 | 70 | -2 | -2.8% | 1,709,000 |
| 2012/11/07 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,938,400 |
| 2012/11/06 | 72 | 72 | 71 | 72 | ±0 | ±0% | 1,071,300 |
| 2012/11/05 | 72 | 73 | 71 | 72 | ±0 | ±0% | 1,711,800 |
| 2012/11/02 | 72 | 73 | 71 | 72 | +1 | +1.4% | 1,863,700 |
| 2012/11/01 | 74 | 74 | 71 | 71 | -1 | -1.4% | 3,759,600 |
| 2012/10/31 | 72 | 74 | 71 | 72 | +2 | +2.9% | 2,683,300 |
| 2012/10/30 | 73 | 73 | 70 | 70 | -2 | -2.8% | 4,268,500 |
| 2012/10/29 | 74 | 76 | 72 | 72 | -1 | -1.4% | 2,767,200 |
| 2012/10/26 | 77 | 78 | 73 | 73 | -4 | -5.2% | 2,723,400 |
| 2012/10/25 | 78 | 78 | 76 | 77 | -1 | -1.3% | 1,467,700 |
| 2012/10/24 | 77 | 80 | 77 | 78 | -2 | -2.5% | 3,058,200 |
| 2012/10/23 | 80 | 81 | 79 | 80 | +1 | +1.3% | 3,106,400 |
| 2012/10/22 | 74 | 80 | 73 | 79 | +4 | +5.3% | 3,551,300 |
| 2012/10/19 | 72 | 76 | 71 | 75 | +4 | +5.6% | 3,311,600 |
| 2012/10/18 | 71 | 73 | 70 | 71 | +2 | +2.9% | 3,395,200 |
| 2012/10/17 | 70 | 71 | 69 | 69 | -1 | -1.4% | 1,921,200 |
| 2012/10/16 | 70 | 71 | 69 | 70 | -1 | -1.4% | 2,006,800 |
| 2012/10/15 | 70 | 71 | 69 | 71 | +2 | +2.9% | 1,190,400 |
| 2012/10/12 | 71 | 71 | 69 | 69 | -1 | -1.4% | 3,612,000 |
| 2012/10/11 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,531,800 |
3001～
3050
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
