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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,770 | 1,778 | 1,758 | 1,764 | ±0 | ±0% | 178,700 |
| 2024/01/11 | 1,769 | 1,787 | 1,764 | 1,764 | +2 | +0.1% | 259,400 |
| 2024/01/10 | 1,778 | 1,778 | 1,762 | 1,762 | -12 | -0.7% | 220,400 |
| 2024/01/09 | 1,770 | 1,780 | 1,752 | 1,774 | +4 | +0.2% | 250,000 |
| 2024/01/05 | 1,775 | 1,777 | 1,759 | 1,770 | +6 | +0.3% | 226,700 |
| 2024/01/04 | 1,750 | 1,773 | 1,729 | 1,764 | +11 | +0.6% | 241,100 |
| 2023/12/29 | 1,756 | 1,761 | 1,740 | 1,753 | -5 | -0.3% | 179,300 |
| 2023/12/28 | 1,728 | 1,758 | 1,722 | 1,758 | +31 | +1.8% | 274,800 |
| 2023/12/27 | 1,704 | 1,727 | 1,697 | 1,727 | +43 | +2.6% | 350,300 |
| 2023/12/26 | 1,687 | 1,693 | 1,680 | 1,684 | -2 | -0.1% | 136,300 |
| 2023/12/25 | 1,709 | 1,713 | 1,683 | 1,686 | -10 | -0.6% | 112,500 |
| 2023/12/22 | 1,690 | 1,706 | 1,690 | 1,696 | +9 | +0.5% | 232,900 |
| 2023/12/21 | 1,683 | 1,705 | 1,674 | 1,687 | -4 | -0.2% | 214,000 |
| 2023/12/20 | 1,704 | 1,730 | 1,690 | 1,691 | +5 | +0.3% | 375,900 |
| 2023/12/19 | 1,678 | 1,695 | 1,672 | 1,686 | +16 | +1% | 234,100 |
| 2023/12/18 | 1,664 | 1,671 | 1,646 | 1,670 | ±0 | ±0% | 165,000 |
| 2023/12/15 | 1,650 | 1,675 | 1,650 | 1,670 | +37 | +2.3% | 288,500 |
| 2023/12/14 | 1,649 | 1,668 | 1,626 | 1,633 | -10 | -0.6% | 191,900 |
| 2023/12/13 | 1,639 | 1,652 | 1,623 | 1,643 | +17 | +1% | 167,500 |
| 2023/12/12 | 1,641 | 1,652 | 1,622 | 1,626 | -15 | -0.9% | 182,900 |
| 2023/12/11 | 1,651 | 1,660 | 1,635 | 1,641 | +15 | +0.9% | 176,500 |
| 2023/12/08 | 1,644 | 1,647 | 1,620 | 1,626 | -25 | -1.5% | 221,200 |
| 2023/12/07 | 1,672 | 1,675 | 1,649 | 1,651 | -29 | -1.7% | 165,700 |
| 2023/12/06 | 1,650 | 1,684 | 1,647 | 1,680 | +24 | +1.4% | 154,800 |
| 2023/12/05 | 1,684 | 1,705 | 1,656 | 1,656 | -26 | -1.5% | 244,400 |
| 2023/12/04 | 1,700 | 1,704 | 1,680 | 1,682 | -20 | -1.2% | 171,500 |
| 2023/12/01 | 1,700 | 1,727 | 1,692 | 1,702 | +13 | +0.8% | 238,600 |
| 2023/11/30 | 1,670 | 1,698 | 1,667 | 1,689 | +3 | +0.2% | 196,900 |
| 2023/11/29 | 1,687 | 1,694 | 1,681 | 1,686 | -4 | -0.2% | 86,000 |
| 2023/11/28 | 1,695 | 1,699 | 1,678 | 1,690 | -1 | -0.1% | 141,100 |
| 2023/11/27 | 1,710 | 1,716 | 1,685 | 1,691 | -14 | -0.8% | 168,400 |
| 2023/11/24 | 1,700 | 1,708 | 1,693 | 1,705 | +13 | +0.8% | 156,200 |
| 2023/11/22 | 1,675 | 1,699 | 1,669 | 1,692 | +15 | +0.9% | 130,600 |
| 2023/11/21 | 1,673 | 1,692 | 1,669 | 1,677 | +4 | +0.2% | 188,700 |
| 2023/11/20 | 1,708 | 1,712 | 1,671 | 1,673 | -31 | -1.8% | 211,600 |
| 2023/11/17 | 1,655 | 1,704 | 1,655 | 1,704 | +45 | +2.7% | 253,000 |
| 2023/11/16 | 1,666 | 1,672 | 1,652 | 1,659 | -15 | -0.9% | 123,000 |
| 2023/11/15 | 1,655 | 1,682 | 1,645 | 1,674 | +34 | +2.1% | 278,500 |
| 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 |
301～
350
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
