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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 3,505 | 3,525 | 3,465 | 3,500 | -95 | -2.6% | 196,500 |
| 2022/03/31 | 3,545 | 3,630 | 3,435 | 3,595 | +85 | +2.4% | 228,400 |
| 2022/03/30 | 3,445 | 3,550 | 3,410 | 3,510 | +155 | +4.6% | 227,800 |
| 2022/03/29 | 3,410 | 3,440 | 3,350 | 3,355 | -5 | -0.1% | 125,300 |
| 2022/03/28 | 3,485 | 3,495 | 3,355 | 3,360 | -170 | -4.8% | 168,200 |
| 2022/03/25 | 3,650 | 3,725 | 3,525 | 3,530 | -75 | -2.1% | 274,700 |
| 2022/03/24 | 3,500 | 3,620 | 3,495 | 3,605 | -5 | -0.1% | 221,100 |
| 2022/03/23 | 3,500 | 3,625 | 3,455 | 3,610 | +205 | +6% | 389,600 |
| 2022/03/22 | 3,370 | 3,565 | 3,325 | 3,405 | +95 | +2.9% | 448,700 |
| 2022/03/18 | 3,250 | 3,335 | 3,210 | 3,310 | +45 | +1.4% | 259,400 |
| 2022/03/17 | 3,400 | 3,515 | 3,265 | 3,265 | +25 | +0.8% | 499,300 |
| 2022/03/16 | 3,200 | 3,255 | 3,145 | 3,240 | +180 | +5.9% | 307,000 |
| 2022/03/15 | 3,010 | 3,120 | 2,968 | 3,060 | +45 | +1.5% | 204,300 |
| 2022/03/14 | 3,070 | 3,080 | 2,954 | 3,015 | +10 | +0.3% | 214,200 |
| 2022/03/11 | 3,060 | 3,090 | 2,980 | 3,005 | -120 | -3.8% | 350,900 |
| 2022/03/10 | 3,330 | 3,335 | 3,115 | 3,125 | +15 | +0.5% | 356,700 |
| 2022/03/09 | 3,285 | 3,330 | 3,050 | 3,110 | -125 | -3.9% | 341,800 |
| 2022/03/08 | 3,340 | 3,480 | 3,215 | 3,235 | -270 | -7.7% | 427,000 |
| 2022/03/07 | 3,660 | 3,675 | 3,500 | 3,505 | -325 | -8.5% | 325,400 |
| 2022/03/04 | 3,720 | 3,840 | 3,570 | 3,830 | +115 | +3.1% | 402,700 |
| 2022/03/03 | 3,705 | 3,870 | 3,670 | 3,715 | +185 | +5.2% | 555,100 |
| 2022/03/02 | 3,455 | 3,565 | 3,400 | 3,530 | -10 | -0.3% | 319,300 |
| 2022/03/01 | 3,350 | 3,565 | 3,340 | 3,540 | +285 | +8.8% | 579,700 |
| 2022/02/28 | 3,200 | 3,350 | 3,115 | 3,255 | +140 | +4.5% | 334,000 |
| 2022/02/25 | 3,065 | 3,135 | 3,030 | 3,115 | +175 | +6% | 290,700 |
| 2022/02/24 | 3,000 | 3,070 | 2,907 | 2,940 | -130 | -4.2% | 433,300 |
| 2022/02/22 | 3,085 | 3,210 | 3,050 | 3,070 | -110 | -3.5% | 256,600 |
| 2022/02/21 | 3,245 | 3,250 | 3,085 | 3,180 | -135 | -4.1% | 244,500 |
| 2022/02/18 | 3,245 | 3,360 | 3,210 | 3,315 | -15 | -0.5% | 224,500 |
| 2022/02/17 | 3,475 | 3,500 | 3,330 | 3,330 | -135 | -3.9% | 257,100 |
| 2022/02/16 | 3,570 | 3,590 | 3,430 | 3,465 | +75 | +2.2% | 207,800 |
| 2022/02/15 | 3,510 | 3,550 | 3,355 | 3,390 | -135 | -3.8% | 299,900 |
| 2022/02/14 | 3,300 | 3,760 | 3,290 | 3,525 | -45 | -1.3% | 668,400 |
| 2022/02/10 | 3,770 | 3,860 | 3,520 | 3,570 | +10 | +0.3% | 607,400 |
| 2022/02/09 | 3,470 | 3,635 | 3,470 | 3,560 | +70 | +2% | 387,700 |
| 2022/02/08 | 3,600 | 3,650 | 3,470 | 3,490 | -115 | -3.2% | 451,200 |
| 2022/02/07 | 3,850 | 3,850 | 3,555 | 3,605 | -285 | -7.3% | 456,500 |
| 2022/02/04 | 3,850 | 3,910 | 3,730 | 3,890 | -10 | -0.3% | 450,600 |
| 2022/02/03 | 4,030 | 4,035 | 3,835 | 3,900 | -175 | -4.3% | 448,400 |
| 2022/02/02 | 4,000 | 4,090 | 3,880 | 4,075 | +130 | +3.3% | 453,200 |
| 2022/02/01 | 4,215 | 4,260 | 3,930 | 3,945 | -140 | -3.4% | 650,700 |
| 2022/01/31 | 3,930 | 4,170 | 3,930 | 4,085 | +85 | +2.1% | 463,600 |
| 2022/01/28 | 4,100 | 4,155 | 3,925 | 4,000 | -25 | -0.6% | 542,200 |
| 2022/01/27 | 4,240 | 4,335 | 3,970 | 4,025 | -160 | -3.8% | 826,600 |
| 2022/01/26 | 4,265 | 4,300 | 4,140 | 4,185 | -15 | -0.4% | 557,300 |
| 2022/01/25 | 4,620 | 4,630 | 4,125 | 4,200 | -270 | -6% | 1,037,600 |
| 2022/01/24 | 4,445 | 4,540 | 4,350 | 4,470 | -115 | -2.5% | 701,200 |
| 2022/01/21 | 4,650 | 4,700 | 4,485 | 4,585 | -275 | -5.7% | 735,500 |
| 2022/01/20 | 4,705 | 4,920 | 4,590 | 4,860 | +85 | +1.8% | 739,900 |
| 2022/01/19 | 4,805 | 4,920 | 4,690 | 4,775 | -220 | -4.4% | 860,700 |
551～
600
件表示中 / 738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 | 103,000円 | +18.3% | - | 0.00% | - | 1.39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 | 85,000円 | -0.6% | - | 0.00% | - | 4.27倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山に投資してきたが撤退へ。環境・リサイクル、電子材料を併営 |
| カナレ電気 | 158,800円 | -0.2% | -20.6% | 3.53% | 11.05倍 | 0.64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 | 2,900円 | +9.0% | +99.2% | 1.72% | 17.06倍 | 1.18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 | 304,000円 | +28.6% | +50.1% | 2.96% | 10.32倍 | 0.77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
