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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 4,460 | 4,820 | 4,265 | 4,570 | +170 | +3.9% | 2,775,600 |
| 2021/10/28 | 4,310 | 4,530 | 4,185 | 4,400 | +80 | +1.9% | 2,614,800 |
| 2021/10/27 | 3,990 | 4,345 | 3,985 | 4,320 | +340 | +8.5% | 2,411,400 |
| 2021/10/26 | 3,855 | 4,170 | 3,830 | 3,980 | +240 | +6.4% | 3,270,100 |
| 2021/10/25 | 3,750 | 3,860 | 3,630 | 3,740 | +55 | +1.5% | 929,100 |
| 2021/10/22 | 3,535 | 3,700 | 3,525 | 3,685 | +100 | +2.8% | 350,400 |
| 2021/10/21 | 3,675 | 3,695 | 3,555 | 3,585 | -125 | -3.4% | 362,400 |
| 2021/10/20 | 3,750 | 3,765 | 3,605 | 3,710 | +10 | +0.3% | 505,200 |
| 2021/10/19 | 3,580 | 3,735 | 3,575 | 3,700 | +245 | +7.1% | 822,800 |
| 2021/10/18 | 3,355 | 3,455 | 3,290 | 3,455 | +135 | +4.1% | 279,100 |
| 2021/10/15 | 3,185 | 3,360 | 3,185 | 3,320 | +150 | +4.7% | 284,000 |
| 2021/10/14 | 3,185 | 3,220 | 3,100 | 3,170 | -20 | -0.6% | 228,600 |
| 2021/10/13 | 3,280 | 3,310 | 3,155 | 3,190 | -140 | -4.2% | 327,700 |
| 2021/10/12 | 3,360 | 3,365 | 3,285 | 3,330 | -15 | -0.4% | 151,500 |
| 2021/10/11 | 3,290 | 3,370 | 3,235 | 3,345 | +45 | +1.4% | 170,500 |
| 2021/10/08 | 3,360 | 3,390 | 3,280 | 3,300 | -5 | -0.2% | 237,500 |
| 2021/10/07 | 3,265 | 3,390 | 3,265 | 3,305 | +40 | +1.2% | 281,000 |
| 2021/10/06 | 3,430 | 3,475 | 3,205 | 3,265 | -115 | -3.4% | 457,800 |
| 2021/10/05 | 3,355 | 3,445 | 3,235 | 3,380 | -90 | -2.6% | 554,800 |
| 2021/10/04 | 3,680 | 3,685 | 3,430 | 3,470 | -180 | -4.9% | 606,100 |
| 2021/10/01 | 3,645 | 3,770 | 3,580 | 3,650 | -65 | -1.7% | 649,800 |
| 2021/09/30 | 3,800 | 3,805 | 3,660 | 3,715 | -55 | -1.5% | 505,100 |
| 2021/09/29 | 3,670 | 3,790 | 3,655 | 3,770 | +30 | +0.8% | 754,700 |
| 2021/09/28 | 3,605 | 3,740 | 3,500 | 3,740 | +105 | +2.9% | 634,800 |
| 2021/09/27 | 3,835 | 3,920 | 3,615 | 3,635 | -100 | -2.7% | 1,449,600 |
| 2021/09/24 | 3,700 | 3,910 | 3,605 | 3,735 | +175 | +4.9% | 2,814,800 |
| 2021/09/22 | 3,410 | 3,565 | 3,305 | 3,560 | +95 | +2.7% | 501,400 |
| 2021/09/21 | 3,355 | 3,550 | 3,350 | 3,465 | -100 | -2.8% | 347,000 |
| 2021/09/17 | 3,435 | 3,580 | 3,405 | 3,565 | +145 | +4.2% | 382,800 |
| 2021/09/16 | 3,525 | 3,555 | 3,290 | 3,420 | -145 | -4.1% | 709,500 |
| 2021/09/15 | 3,575 | 3,635 | 3,535 | 3,565 | -105 | -2.9% | 461,800 |
| 2021/09/14 | 3,785 | 3,785 | 3,635 | 3,670 | -65 | -1.7% | 858,400 |
| 2021/09/13 | 3,745 | 3,880 | 3,630 | 3,735 | +85 | +2.3% | 1,840,100 |
| 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 |
751～
800
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 | 56,600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
