日本電解の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,180 | 1,217 | 1,180 | 1,211 | +28 | +2.4% | 30,500 |
| 2024/04/25 | 1,204 | 1,217 | 1,182 | 1,183 | -14 | -1.2% | 32,100 |
| 2024/04/24 | 1,211 | 1,214 | 1,183 | 1,197 | -4 | -0.3% | 32,500 |
| 2024/04/23 | 1,156 | 1,216 | 1,156 | 1,201 | +45 | +3.9% | 73,600 |
| 2024/04/22 | 1,150 | 1,175 | 1,140 | 1,156 | +10 | +0.9% | 32,300 |
| 2024/04/19 | 1,158 | 1,166 | 1,125 | 1,146 | -32 | -2.7% | 76,100 |
| 2024/04/18 | 1,157 | 1,180 | 1,156 | 1,178 | +16 | +1.4% | 16,700 |
| 2024/04/17 | 1,144 | 1,176 | 1,130 | 1,162 | +18 | +1.6% | 49,300 |
| 2024/04/16 | 1,150 | 1,168 | 1,125 | 1,144 | -31 | -2.6% | 44,100 |
| 2024/04/15 | 1,197 | 1,205 | 1,167 | 1,175 | -27 | -2.2% | 74,100 |
| 2024/04/12 | 1,228 | 1,228 | 1,194 | 1,202 | -26 | -2.1% | 34,800 |
| 2024/04/11 | 1,215 | 1,251 | 1,210 | 1,228 | +1 | +0.1% | 67,500 |
| 2024/04/10 | 1,260 | 1,269 | 1,219 | 1,227 | -33 | -2.6% | 41,400 |
| 2024/04/09 | 1,254 | 1,260 | 1,234 | 1,260 | +12 | +1% | 43,300 |
| 2024/04/08 | 1,215 | 1,257 | 1,196 | 1,248 | +18 | +1.5% | 72,400 |
| 2024/04/05 | 1,186 | 1,238 | 1,166 | 1,230 | +46 | +3.9% | 68,100 |
| 2024/04/04 | 1,178 | 1,200 | 1,166 | 1,184 | +14 | +1.2% | 44,800 |
| 2024/04/03 | 1,180 | 1,189 | 1,153 | 1,170 | -19 | -1.6% | 53,700 |
| 2024/04/02 | 1,190 | 1,209 | 1,182 | 1,189 | -1 | -0.1% | 36,700 |
| 2024/04/01 | 1,208 | 1,231 | 1,183 | 1,190 | -31 | -2.5% | 138,900 |
| 2024/03/29 | 1,281 | 1,281 | 1,215 | 1,221 | -60 | -4.7% | 131,700 |
| 2024/03/28 | 1,275 | 1,303 | 1,261 | 1,281 | +6 | +0.5% | 57,200 |
| 2024/03/27 | 1,310 | 1,320 | 1,271 | 1,275 | -31 | -2.4% | 125,400 |
| 2024/03/26 | 1,330 | 1,340 | 1,300 | 1,306 | -35 | -2.6% | 72,100 |
| 2024/03/25 | 1,362 | 1,395 | 1,341 | 1,341 | -4 | -0.3% | 105,600 |
| 2024/03/22 | 1,330 | 1,362 | 1,302 | 1,345 | +6 | +0.4% | 73,800 |
| 2024/03/21 | 1,342 | 1,378 | 1,324 | 1,339 | +11 | +0.8% | 86,200 |
| 2024/03/19 | 1,339 | 1,360 | 1,315 | 1,328 | -11 | -0.8% | 45,000 |
| 2024/03/18 | 1,344 | 1,363 | 1,312 | 1,339 | -24 | -1.8% | 123,000 |
| 2024/03/15 | 1,425 | 1,469 | 1,358 | 1,363 | -82 | -5.7% | 146,200 |
| 2024/03/14 | 1,437 | 1,470 | 1,396 | 1,445 | -1 | -0.1% | 117,900 |
| 2024/03/13 | 1,408 | 1,500 | 1,395 | 1,446 | +65 | +4.7% | 178,500 |
| 2024/03/12 | 1,429 | 1,449 | 1,324 | 1,381 | -95 | -6.4% | 354,900 |
| 2024/03/11 | 1,597 | 1,666 | 1,471 | 1,476 | -41 | -2.7% | 530,100 |
| 2024/03/08 | 1,506 | 1,567 | 1,502 | 1,517 | -16 | -1% | 223,800 |
| 2024/03/07 | 1,550 | 1,575 | 1,501 | 1,533 | +54 | +3.7% | 381,200 |
| 2024/03/06 | 1,418 | 1,485 | 1,370 | 1,479 | +71 | +5% | 283,900 |
| 2024/03/05 | 1,368 | 1,415 | 1,318 | 1,408 | +26 | +1.9% | 232,400 |
| 2024/03/04 | 1,311 | 1,390 | 1,311 | 1,382 | +83 | +6.4% | 220,800 |
| 2024/03/01 | 1,280 | 1,314 | 1,266 | 1,299 | +12 | +0.9% | 125,500 |
| 2024/02/29 | 1,325 | 1,325 | 1,280 | 1,287 | -38 | -2.9% | 145,500 |
| 2024/02/28 | 1,298 | 1,340 | 1,284 | 1,325 | +55 | +4.3% | 229,400 |
| 2024/02/27 | 1,234 | 1,270 | 1,216 | 1,270 | +44 | +3.6% | 131,600 |
| 2024/02/26 | 1,160 | 1,233 | 1,154 | 1,226 | +71 | +6.1% | 128,600 |
| 2024/02/22 | 1,160 | 1,181 | 1,131 | 1,155 | -13 | -1.1% | 89,600 |
| 2024/02/21 | 1,170 | 1,176 | 1,138 | 1,168 | -9 | -0.8% | 82,800 |
| 2024/02/20 | 1,164 | 1,217 | 1,162 | 1,177 | +16 | +1.4% | 174,000 |
| 2024/02/19 | 1,125 | 1,173 | 1,119 | 1,161 | +40 | +3.6% | 118,100 |
| 2024/02/16 | 1,090 | 1,128 | 1,073 | 1,121 | +25 | +2.3% | 77,800 |
| 2024/02/15 | 1,106 | 1,116 | 1,091 | 1,096 | -10 | -0.9% | 65,400 |
1～
50
件表示中 / 696件
類似銘柄と比較する
現在ご覧いただいている「日本電解」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 |
|---|---|---|---|---|---|---|---|---|
| 日本電解 | 121,100円 | -0.9% | - | 0.00% | - | 1.56倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
| 東邦鉛 | 101,900円 | -10.8% | - | 0.00% | - | 0.57倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
| カナレ電気 | 166,400円 | -0.2% | -20.6% | 3.37% | 11.55倍 | 0.66倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 中外鉱 | 3,100円 | +15.9% | -29.0% | 3.23% | 19.87倍 | 1.23倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 254,100円 | -2.1% | -11.5% | 3.15% | 12.42倍 | 0.66倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
