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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 1,738 | 1,743 | 1,722 | 1,728 | -9 | -0.5% | 204,900 |
| 2024/02/19 | 1,708 | 1,738 | 1,708 | 1,737 | +29 | +1.7% | 213,700 |
| 2024/02/16 | 1,715 | 1,736 | 1,700 | 1,708 | +5 | +0.3% | 374,300 |
| 2024/02/15 | 1,720 | 1,724 | 1,697 | 1,703 | -12 | -0.7% | 194,300 |
| 2024/02/14 | 1,719 | 1,719 | 1,700 | 1,715 | -8 | -0.5% | 244,300 |
| 2024/02/13 | 1,705 | 1,724 | 1,695 | 1,723 | +32 | +1.9% | 275,900 |
| 2024/02/09 | 1,695 | 1,703 | 1,685 | 1,691 | -16 | -0.9% | 322,400 |
| 2024/02/08 | 1,711 | 1,713 | 1,686 | 1,707 | -15 | -0.9% | 342,900 |
| 2024/02/07 | 1,717 | 1,726 | 1,711 | 1,722 | +4 | +0.2% | 182,400 |
| 2024/02/06 | 1,730 | 1,730 | 1,704 | 1,718 | -24 | -1.4% | 347,100 |
| 2024/02/05 | 1,739 | 1,748 | 1,719 | 1,742 | +3 | +0.2% | 353,400 |
| 2024/02/02 | 1,798 | 1,798 | 1,734 | 1,739 | -10 | -0.6% | 388,400 |
| 2024/02/01 | 1,800 | 1,804 | 1,747 | 1,749 | -75 | -4.1% | 609,800 |
| 2024/01/31 | 1,801 | 1,868 | 1,775 | 1,824 | +10 | +0.6% | 690,300 |
| 2024/01/30 | 1,818 | 1,821 | 1,807 | 1,814 | -7 | -0.4% | 208,700 |
| 2024/01/29 | 1,816 | 1,832 | 1,815 | 1,821 | +5 | +0.3% | 149,700 |
| 2024/01/26 | 1,853 | 1,858 | 1,811 | 1,816 | -30 | -1.6% | 441,000 |
| 2024/01/25 | 1,807 | 1,848 | 1,803 | 1,846 | +47 | +2.6% | 599,600 |
| 2024/01/24 | 1,778 | 1,824 | 1,771 | 1,799 | +32 | +1.8% | 615,700 |
| 2024/01/23 | 1,764 | 1,777 | 1,759 | 1,767 | ±0 | ±0% | 192,900 |
| 2024/01/22 | 1,737 | 1,767 | 1,737 | 1,767 | +32 | +1.8% | 229,600 |
| 2024/01/19 | 1,749 | 1,758 | 1,734 | 1,735 | -1 | -0.1% | 185,500 |
| 2024/01/18 | 1,722 | 1,747 | 1,721 | 1,736 | +11 | +0.6% | 184,700 |
| 2024/01/17 | 1,735 | 1,756 | 1,725 | 1,725 | -23 | -1.3% | 203,700 |
| 2024/01/16 | 1,775 | 1,775 | 1,742 | 1,748 | -24 | -1.4% | 212,700 |
| 2024/01/15 | 1,755 | 1,782 | 1,750 | 1,772 | +8 | +0.5% | 164,700 |
| 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 |
351～
400
件表示中 / 3133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 | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 |
| ＵＡＣＪ | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28倍 | 0.91倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＡＲＥＨＤ | 198,000円 | -11.5% | +6.9% | 4.04% | 9.38倍 | 1.20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 | 133,200円 | +3.7% | -40.2% | 1.35% | 39.51倍 | 1.63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 |
| 古河機 | 243,500円 | -4.1% | -27.9% | 2.87% | 16.50倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
