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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 5,280 | 5,550 | 5,260 | 5,500 | +120 | +2.2% | 687,300 |
| 2022/01/13 | 5,580 | 5,780 | 5,380 | 5,380 | -160 | -2.9% | 1,127,000 |
| 2022/01/12 | 5,310 | 5,610 | 5,240 | 5,540 | +330 | +6.3% | 1,241,100 |
| 2022/01/11 | 5,300 | 5,430 | 5,180 | 5,210 | -180 | -3.3% | 587,900 |
| 2022/01/07 | 5,360 | 5,430 | 5,080 | 5,390 | +200 | +3.9% | 1,064,800 |
| 2022/01/06 | 5,390 | 5,490 | 5,160 | 5,190 | -400 | -7.2% | 1,050,100 |
| 2022/01/05 | 5,490 | 5,640 | 5,360 | 5,590 | -30 | -0.5% | 952,800 |
| 2022/01/04 | 5,650 | 5,890 | 5,430 | 5,620 | +130 | +2.4% | 2,587,800 |
| 2021/12/30 | 5,060 | 5,640 | 4,930 | 5,490 | +450 | +8.9% | 2,581,800 |
| 2021/12/29 | 4,900 | 5,220 | 4,830 | 5,040 | +190 | +3.9% | 1,398,400 |
| 2021/12/28 | 4,800 | 4,930 | 4,685 | 4,850 | +220 | +4.8% | 1,291,800 |
| 2021/12/27 | 4,710 | 4,755 | 4,565 | 4,630 | -80 | -1.7% | 567,900 |
| 2021/12/24 | 4,535 | 4,795 | 4,520 | 4,710 | +175 | +3.9% | 949,900 |
| 2021/12/23 | 4,430 | 4,565 | 4,315 | 4,535 | +140 | +3.2% | 554,200 |
| 2021/12/22 | 4,465 | 4,535 | 4,390 | 4,395 | ±0 | ±0% | 653,600 |
| 2021/12/21 | 4,600 | 4,600 | 4,275 | 4,395 | -160 | -3.5% | 1,676,100 |
| 2021/12/20 | 4,800 | 4,930 | 4,450 | 4,555 | -275 | -5.7% | 1,661,300 |
| 2021/12/17 | 4,705 | 5,030 | 4,560 | 4,830 | -50 | -1% | 2,728,200 |
| 2021/12/16 | 4,505 | 4,945 | 4,415 | 4,880 | +585 | +13.6% | 3,078,100 |
| 2021/12/15 | 4,400 | 4,730 | 4,175 | 4,295 | +265 | +6.6% | 3,975,900 |
| 2021/12/14 | 4,050 | 4,130 | 3,965 | 4,030 | -90 | -2.2% | 338,400 |
| 2021/12/13 | 4,150 | 4,200 | 4,060 | 4,120 | -35 | -0.8% | 239,900 |
| 2021/12/10 | 4,285 | 4,365 | 4,050 | 4,155 | -165 | -3.8% | 504,900 |
| 2021/12/09 | 4,385 | 4,385 | 4,250 | 4,320 | -25 | -0.6% | 303,300 |
| 2021/12/08 | 4,210 | 4,345 | 4,155 | 4,345 | +205 | +5% | 514,600 |
| 2021/12/07 | 4,015 | 4,205 | 3,985 | 4,140 | +190 | +4.8% | 549,000 |
| 2021/12/06 | 4,095 | 4,095 | 3,885 | 3,950 | -160 | -3.9% | 407,400 |
| 2021/12/03 | 4,300 | 4,335 | 3,845 | 4,110 | -210 | -4.9% | 1,020,000 |
| 2021/12/02 | 4,330 | 4,445 | 4,215 | 4,320 | -70 | -1.6% | 640,300 |
| 2021/12/01 | 4,750 | 4,750 | 4,375 | 4,390 | -225 | -4.9% | 1,026,100 |
| 2021/11/30 | 4,485 | 4,765 | 4,425 | 4,615 | +300 | +7% | 1,379,000 |
| 2021/11/29 | 4,225 | 4,530 | 4,215 | 4,315 | +20 | +0.5% | 658,600 |
| 2021/11/26 | 4,180 | 4,315 | 4,170 | 4,295 | +75 | +1.8% | 471,500 |
| 2021/11/25 | 4,535 | 4,565 | 4,190 | 4,220 | -270 | -6% | 733,900 |
| 2021/11/24 | 4,605 | 4,660 | 4,440 | 4,490 | -100 | -2.2% | 680,100 |
| 2021/11/22 | 4,510 | 4,615 | 4,340 | 4,590 | +150 | +3.4% | 585,400 |
| 2021/11/19 | 4,585 | 4,590 | 4,395 | 4,440 | -150 | -3.3% | 605,000 |
| 2021/11/18 | 4,720 | 4,735 | 4,525 | 4,590 | -170 | -3.6% | 653,100 |
| 2021/11/17 | 4,910 | 4,940 | 4,685 | 4,760 | +25 | +0.5% | 1,089,700 |
| 2021/11/16 | 4,405 | 4,820 | 4,360 | 4,735 | +255 | +5.7% | 1,272,100 |
| 2021/11/15 | 4,815 | 4,890 | 4,410 | 4,480 | -265 | -5.6% | 1,735,700 |
| 2021/11/12 | 4,700 | 5,100 | 4,645 | 4,745 | +200 | +4.4% | 3,120,300 |
| 2021/11/11 | 3,935 | 4,555 | 3,935 | 4,545 | -90 | -1.9% | 3,621,600 |
| 2021/11/10 | 4,615 | 4,830 | 4,450 | 4,635 | -65 | -1.4% | 1,173,600 |
| 2021/11/09 | 4,890 | 5,050 | 4,685 | 4,700 | +20 | +0.4% | 1,030,500 |
| 2021/11/08 | 5,030 | 5,050 | 4,615 | 4,680 | -630 | -11.9% | 2,338,600 |
| 2021/11/05 | 4,865 | 5,480 | 4,800 | 5,310 | +500 | +10.4% | 2,485,600 |
| 2021/11/04 | 4,940 | 5,040 | 4,705 | 4,810 | -40 | -0.8% | 999,400 |
| 2021/11/02 | 4,955 | 5,000 | 4,740 | 4,850 | +10 | +0.2% | 1,729,600 |
| 2021/11/01 | 4,630 | 4,930 | 4,630 | 4,840 | +270 | +5.9% | 2,390,000 |
701～
750
件表示中 / 836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 | 56,700円 | +14.1% | - | 0.00% | - | 2.26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 | 3,300円 | +33.6% | +294.4% | 3.03% | 8.13倍 | 1.20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 | 297,500円 | +28.6% | +50.1% | 3.53% | 10.11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 | 85,000円 | +15.9% | +9.0% | 0.94% | 19.37倍 | 0.92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 |
| 日伸銅 | 182,400円 | +11.4% | +34.8% | 0.82% | 5.27倍 | 0.34倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
市場注目の銘柄
チャート関連のコラム
