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 |
|---|---|---|---|---|---|---|---|
| 2021/09/10 | 3,700 | 3,850 | 3,580 | 3,650 | +70 | +2% | 1,751,900 |
| 2021/09/09 | 3,610 | 3,745 | 3,490 | 3,580 | -100 | -2.7% | 1,900,800 |
| 2021/09/08 | 3,395 | 3,885 | 3,375 | 3,680 | +495 | +15.5% | 5,134,400 |
| 2021/09/07 | 3,180 | 3,250 | 3,100 | 3,185 | -30 | -0.9% | 267,300 |
| 2021/09/06 | 3,320 | 3,365 | 3,205 | 3,215 | -95 | -2.9% | 327,800 |
| 2021/09/03 | 3,275 | 3,415 | 3,260 | 3,310 | +20 | +0.6% | 366,400 |
| 2021/09/02 | 3,345 | 3,470 | 3,280 | 3,290 | -15 | -0.5% | 596,800 |
| 2021/09/01 | 3,280 | 3,370 | 3,240 | 3,305 | -35 | -1% | 329,200 |
| 2021/08/31 | 3,305 | 3,480 | 3,230 | 3,340 | +10 | +0.3% | 864,000 |
| 2021/08/30 | 3,190 | 3,330 | 3,090 | 3,330 | +225 | +7.2% | 728,400 |
| 2021/08/27 | 3,150 | 3,155 | 3,025 | 3,105 | -40 | -1.3% | 369,700 |
| 2021/08/26 | 3,015 | 3,170 | 3,000 | 3,145 | +231 | +7.9% | 1,199,700 |
| 2021/08/25 | 2,735 | 3,020 | 2,726 | 2,914 | +183 | +6.7% | 1,185,400 |
| 2021/08/24 | 2,705 | 2,828 | 2,700 | 2,731 | +63 | +2.4% | 358,200 |
| 2021/08/23 | 2,680 | 2,700 | 2,622 | 2,668 | +9 | +0.3% | 163,900 |
| 2021/08/20 | 2,660 | 2,731 | 2,640 | 2,659 | -51 | -1.9% | 284,900 |
| 2021/08/19 | 2,770 | 2,860 | 2,698 | 2,710 | -125 | -4.4% | 449,000 |
| 2021/08/18 | 2,675 | 2,860 | 2,640 | 2,835 | +148 | +5.5% | 569,000 |
| 2021/08/17 | 2,675 | 2,731 | 2,622 | 2,687 | +4 | +0.1% | 452,400 |
| 2021/08/16 | 2,712 | 2,770 | 2,638 | 2,683 | -113 | -4% | 639,200 |
| 2021/08/13 | 3,010 | 3,025 | 2,787 | 2,796 | -244 | -8% | 1,449,900 |
| 2021/08/12 | 3,175 | 3,215 | 2,975 | 3,040 | -40 | -1.3% | 1,267,900 |
| 2021/08/11 | 3,235 | 3,515 | 2,720 | 3,080 | -90 | -2.8% | 5,911,200 |
| 2021/08/10 | 3,170 | 3,230 | 3,055 | 3,170 | +10 | +0.3% | 500,900 |
| 2021/08/06 | 3,185 | 3,265 | 3,095 | 3,160 | +25 | +0.8% | 463,700 |
| 2021/08/05 | 3,030 | 3,180 | 3,005 | 3,135 | +90 | +3% | 600,300 |
| 2021/08/04 | 3,355 | 3,390 | 2,996 | 3,045 | -265 | -8% | 1,148,200 |
| 2021/08/03 | 2,949 | 3,400 | 2,924 | 3,310 | +397 | +13.6% | 1,861,400 |
| 2021/08/02 | 3,010 | 3,035 | 2,903 | 2,913 | -142 | -4.6% | 599,400 |
| 2021/07/30 | 3,155 | 3,255 | 3,035 | 3,055 | -165 | -5.1% | 460,600 |
| 2021/07/29 | 3,190 | 3,285 | 3,120 | 3,220 | +95 | +3% | 384,900 |
| 2021/07/28 | 3,280 | 3,295 | 3,100 | 3,125 | -205 | -6.2% | 535,300 |
| 2021/07/27 | 3,210 | 3,415 | 3,125 | 3,330 | +180 | +5.7% | 1,006,400 |
| 2021/07/26 | 3,310 | 3,355 | 3,110 | 3,150 | -125 | -3.8% | 543,900 |
| 2021/07/21 | 3,535 | 3,550 | 3,210 | 3,275 | -175 | -5.1% | 972,300 |
| 2021/07/20 | 3,535 | 3,625 | 3,450 | 3,450 | -155 | -4.3% | 872,000 |
| 2021/07/19 | 3,800 | 3,865 | 3,430 | 3,605 | -165 | -4.4% | 1,785,900 |
| 2021/07/16 | 3,615 | 3,770 | 3,515 | 3,770 | +135 | +3.7% | 1,549,600 |
| 2021/07/15 | 3,645 | 3,885 | 3,585 | 3,635 | +140 | +4% | 3,525,600 |
| 2021/07/14 | 3,385 | 3,690 | 3,285 | 3,495 | +105 | +3.1% | 3,619,200 |
| 2021/07/13 | 3,455 | 3,630 | 3,390 | 3,390 | -130 | -3.7% | 1,778,000 |
| 2021/07/12 | 3,880 | 3,935 | 3,490 | 3,520 | -290 | -7.6% | 2,376,100 |
| 2021/07/09 | 3,860 | 3,950 | 3,750 | 3,810 | -150 | -3.8% | 2,144,500 |
| 2021/07/08 | 4,100 | 4,215 | 3,925 | 3,960 | -180 | -4.3% | 3,892,000 |
| 2021/07/07 | 3,815 | 4,140 | 3,740 | 4,140 | +265 | +6.8% | 6,398,000 |
| 2021/07/06 | 4,555 | 4,560 | 3,570 | 3,875 | -260 | -6.3% | 12,488,400 |
| 2021/07/05 | 3,900 | 4,135 | 3,800 | 4,135 | +700 | +20.4% | 7,443,300 |
| 2021/07/02 | 3,140 | 3,490 | 3,100 | 3,435 | +447 | +15% | 11,905,400 |
| 2021/07/01 | 2,664 | 2,990 | 2,653 | 2,988 | +374 | +14.3% | 10,994,300 |
| 2021/06/30 | 2,626 | 2,687 | 2,500 | 2,614 | -43 | -1.6% | 5,324,500 |
651～
700
件表示中 / 703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 | 116,100円 | -0.9% | - | 0.00% | - | 1.49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 | 104,700円 | -10.8% | - | 0.00% | - | 0.59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 | 158,700円 | -0.2% | -20.6% | 3.53% | 11.04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 | 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 | 256,000円 | -2.1% | -11.5% | 3.13% | 12.51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
