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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,110 | 3,175 | 3,050 | 3,135 | +30 | +1% | 163,800 |
| 2022/06/14 | 2,970 | 3,105 | 2,970 | 3,105 | +60 | +2% | 75,300 |
| 2022/06/13 | 2,977 | 3,055 | 2,955 | 3,045 | +40 | +1.3% | 104,700 |
| 2022/06/10 | 3,005 | 3,045 | 2,994 | 3,005 | -20 | -0.7% | 55,000 |
| 2022/06/09 | 3,015 | 3,065 | 3,005 | 3,025 | +20 | +0.7% | 64,900 |
| 2022/06/08 | 3,060 | 3,070 | 3,000 | 3,005 | -55 | -1.8% | 125,100 |
| 2022/06/07 | 3,140 | 3,170 | 3,055 | 3,060 | -70 | -2.2% | 110,300 |
| 2022/06/06 | 3,115 | 3,195 | 3,100 | 3,130 | -40 | -1.3% | 87,600 |
| 2022/06/03 | 3,280 | 3,325 | 3,150 | 3,170 | -35 | -1.1% | 170,800 |
| 2022/06/02 | 3,095 | 3,230 | 3,080 | 3,205 | +120 | +3.9% | 216,300 |
| 2022/06/01 | 2,987 | 3,135 | 2,971 | 3,085 | +118 | +4% | 163,800 |
| 2022/05/31 | 2,858 | 3,030 | 2,858 | 2,967 | +81 | +2.8% | 157,500 |
| 2022/05/30 | 2,785 | 2,896 | 2,763 | 2,886 | +143 | +5.2% | 193,400 |
| 2022/05/27 | 2,949 | 2,949 | 2,739 | 2,743 | -163 | -5.6% | 256,400 |
| 2022/05/26 | 2,893 | 2,928 | 2,893 | 2,906 | +16 | +0.6% | 74,200 |
| 2022/05/25 | 3,000 | 3,015 | 2,890 | 2,890 | -110 | -3.7% | 162,700 |
| 2022/05/24 | 3,035 | 3,050 | 3,000 | 3,000 | -25 | -0.8% | 63,700 |
| 2022/05/23 | 3,050 | 3,095 | 3,000 | 3,025 | +5 | +0.2% | 70,100 |
| 2022/05/20 | 3,040 | 3,070 | 2,985 | 3,020 | +5 | +0.2% | 91,700 |
| 2022/05/19 | 2,963 | 3,035 | 2,950 | 3,015 | ±0 | ±0% | 160,300 |
| 2022/05/18 | 3,040 | 3,065 | 2,992 | 3,015 | -25 | -0.8% | 222,900 |
| 2022/05/17 | 3,010 | 3,150 | 3,000 | 3,040 | -80 | -2.6% | 201,300 |
| 2022/05/16 | 2,860 | 3,290 | 2,860 | 3,120 | -330 | -9.6% | 704,700 |
| 2022/05/13 | 3,365 | 3,505 | 3,335 | 3,450 | +150 | +4.5% | 183,500 |
| 2022/05/12 | 3,300 | 3,410 | 3,295 | 3,300 | -65 | -1.9% | 97,500 |
| 2022/05/11 | 3,225 | 3,375 | 3,225 | 3,365 | +105 | +3.2% | 115,300 |
| 2022/05/10 | 3,190 | 3,270 | 3,130 | 3,260 | -30 | -0.9% | 144,900 |
| 2022/05/09 | 3,400 | 3,420 | 3,290 | 3,290 | -150 | -4.4% | 119,800 |
| 2022/05/06 | 3,490 | 3,500 | 3,405 | 3,440 | -75 | -2.1% | 93,000 |
| 2022/05/02 | 3,500 | 3,600 | 3,475 | 3,515 | -70 | -2% | 102,300 |
| 2022/04/28 | 3,645 | 3,670 | 3,570 | 3,585 | -65 | -1.8% | 140,500 |
| 2022/04/27 | 3,585 | 3,665 | 3,525 | 3,650 | -5 | -0.1% | 186,800 |
| 2022/04/26 | 3,790 | 3,815 | 3,655 | 3,655 | -75 | -2% | 160,400 |
| 2022/04/25 | 3,710 | 3,840 | 3,710 | 3,730 | -115 | -3% | 165,800 |
| 2022/04/22 | 3,750 | 3,920 | 3,725 | 3,845 | +25 | +0.7% | 222,800 |
| 2022/04/21 | 3,900 | 4,060 | 3,815 | 3,820 | +95 | +2.6% | 621,100 |
| 2022/04/20 | 3,920 | 3,935 | 3,700 | 3,725 | -125 | -3.2% | 196,900 |
| 2022/04/19 | 3,960 | 3,985 | 3,850 | 3,850 | -10 | -0.3% | 148,100 |
| 2022/04/18 | 3,895 | 3,970 | 3,835 | 3,860 | -95 | -2.4% | 130,800 |
| 2022/04/15 | 3,865 | 3,995 | 3,825 | 3,955 | -25 | -0.6% | 165,500 |
| 2022/04/14 | 4,060 | 4,060 | 3,925 | 3,980 | +20 | +0.5% | 226,000 |
| 2022/04/13 | 3,850 | 3,975 | 3,830 | 3,960 | +210 | +5.6% | 269,600 |
| 2022/04/12 | 3,730 | 3,810 | 3,685 | 3,750 | -65 | -1.7% | 195,800 |
| 2022/04/11 | 3,910 | 4,000 | 3,715 | 3,815 | -115 | -2.9% | 471,400 |
| 2022/04/08 | 4,170 | 4,215 | 3,850 | 3,930 | -110 | -2.7% | 731,400 |
| 2022/04/07 | 3,890 | 4,170 | 3,800 | 4,040 | +125 | +3.2% | 899,600 |
| 2022/04/06 | 3,765 | 3,975 | 3,705 | 3,915 | +80 | +2.1% | 589,400 |
| 2022/04/05 | 3,760 | 3,855 | 3,610 | 3,835 | +175 | +4.8% | 619,400 |
| 2022/04/04 | 3,530 | 3,690 | 3,490 | 3,660 | +160 | +4.6% | 264,400 |
| 2022/04/01 | 3,505 | 3,525 | 3,465 | 3,500 | -95 | -2.6% | 196,500 |
601～
650
件表示中 / 837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 | 57,100円 | +14.1% | - | 0.00% | - | 2.27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 |
| 中外鉱 | 3,400円 | +33.6% | +294.4% | 2.94% | 8.37倍 | 1.24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 | 297,000円 | +28.6% | +50.1% | 3.54% | 10.10倍 | 0.71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 |
| アサカ理研 | 85,100円 | +15.9% | +9.0% | 0.94% | 19.40倍 | 0.93倍 |
|
独自技術使った電子部品からの貴金属回収、精錬等が柱。エッチング液回収など環境事業も注力 |
| ＮＩＣ | 78,800円 | +29.2% | - | 5.20% | 49.94倍 | 1.27倍 |
|
生産設備用構造材「アルファフレーム」、クリーンルーム・ＦＡ装置、商事が３本柱。富山が基盤 |
市場注目の銘柄
チャート関連のコラム
