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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,234 | 1,270 | 1,216 | 1,270 | +44 | +3.6% | 131,600 |
| 2024/02/26 | 1,160 | 1,233 | 1,154 | 1,226 | +71 | +6.1% | 128,600 |
| 2024/02/22 | 1,160 | 1,181 | 1,131 | 1,155 | -13 | -1.1% | 89,600 |
| 2024/02/21 | 1,170 | 1,176 | 1,138 | 1,168 | -9 | -0.8% | 82,800 |
| 2024/02/20 | 1,164 | 1,217 | 1,162 | 1,177 | +16 | +1.4% | 174,000 |
| 2024/02/19 | 1,125 | 1,173 | 1,119 | 1,161 | +40 | +3.6% | 118,100 |
| 2024/02/16 | 1,090 | 1,128 | 1,073 | 1,121 | +25 | +2.3% | 77,800 |
| 2024/02/15 | 1,106 | 1,116 | 1,091 | 1,096 | -10 | -0.9% | 65,400 |
| 2024/02/14 | 1,053 | 1,111 | 1,044 | 1,106 | +48 | +4.5% | 113,200 |
| 2024/02/13 | 1,090 | 1,095 | 1,013 | 1,058 | -37 | -3.4% | 151,400 |
| 2024/02/09 | 1,105 | 1,110 | 1,090 | 1,095 | -12 | -1.1% | 79,200 |
| 2024/02/08 | 1,135 | 1,138 | 1,092 | 1,107 | -7 | -0.6% | 55,200 |
| 2024/02/07 | 1,148 | 1,149 | 1,108 | 1,114 | -36 | -3.1% | 70,300 |
| 2024/02/06 | 1,123 | 1,154 | 1,121 | 1,150 | +25 | +2.2% | 74,600 |
| 2024/02/05 | 1,093 | 1,156 | 1,092 | 1,125 | +32 | +2.9% | 120,300 |
| 2024/02/02 | 1,065 | 1,099 | 1,064 | 1,093 | +28 | +2.6% | 62,800 |
| 2024/02/01 | 1,066 | 1,071 | 1,038 | 1,065 | -7 | -0.7% | 61,600 |
| 2024/01/31 | 1,084 | 1,087 | 1,053 | 1,072 | -23 | -2.1% | 68,800 |
| 2024/01/30 | 1,083 | 1,107 | 1,080 | 1,095 | +19 | +1.8% | 42,800 |
| 2024/01/29 | 1,078 | 1,088 | 1,066 | 1,076 | +9 | +0.8% | 40,300 |
| 2024/01/26 | 1,063 | 1,074 | 1,052 | 1,067 | -2 | -0.2% | 59,400 |
| 2024/01/25 | 1,083 | 1,095 | 1,063 | 1,069 | -18 | -1.7% | 70,000 |
| 2024/01/24 | 1,096 | 1,104 | 1,075 | 1,087 | -14 | -1.3% | 65,600 |
| 2024/01/23 | 1,135 | 1,138 | 1,095 | 1,101 | -31 | -2.7% | 84,400 |
| 2024/01/22 | 1,110 | 1,135 | 1,100 | 1,132 | +25 | +2.3% | 49,600 |
| 2024/01/19 | 1,099 | 1,110 | 1,084 | 1,107 | +7 | +0.6% | 70,900 |
| 2024/01/18 | 1,082 | 1,110 | 1,075 | 1,100 | +13 | +1.2% | 39,100 |
| 2024/01/17 | 1,108 | 1,135 | 1,087 | 1,087 | -26 | -2.3% | 106,500 |
| 2024/01/16 | 1,140 | 1,140 | 1,107 | 1,113 | -32 | -2.8% | 107,300 |
| 2024/01/15 | 1,073 | 1,145 | 1,072 | 1,145 | +81 | +7.6% | 180,400 |
| 2024/01/12 | 1,105 | 1,118 | 1,054 | 1,064 | -37 | -3.4% | 353,600 |
| 2024/01/11 | 1,041 | 1,115 | 1,033 | 1,101 | +56 | +5.4% | 355,500 |
| 2024/01/10 | 1,062 | 1,062 | 1,045 | 1,045 | -17 | -1.6% | 55,600 |
| 2024/01/09 | 1,033 | 1,071 | 1,033 | 1,062 | +42 | +4.1% | 95,700 |
| 2024/01/05 | 1,045 | 1,051 | 1,019 | 1,020 | -25 | -2.4% | 86,600 |
| 2024/01/04 | 1,019 | 1,057 | 999 | 1,045 | +3 | +0.3% | 96,000 |
| 2023/12/29 | 995 | 1,045 | 995 | 1,042 | +40 | +4% | 138,800 |
| 2023/12/28 | 958 | 1,003 | 937 | 1,002 | +29 | +3% | 124,600 |
| 2023/12/27 | 925 | 974 | 925 | 973 | +41 | +4.4% | 239,800 |
| 2023/12/26 | 950 | 960 | 930 | 932 | -27 | -2.8% | 164,200 |
| 2023/12/25 | 991 | 1,012 | 959 | 959 | -17 | -1.7% | 145,900 |
| 2023/12/22 | 988 | 1,014 | 972 | 976 | -8 | -0.8% | 144,500 |
| 2023/12/21 | 1,000 | 1,006 | 981 | 984 | -39 | -3.8% | 140,100 |
| 2023/12/20 | 1,008 | 1,042 | 995 | 1,023 | +15 | +1.5% | 178,500 |
| 2023/12/19 | 1,010 | 1,025 | 999 | 1,008 | +9 | +0.9% | 118,200 |
| 2023/12/18 | 1,001 | 1,027 | 996 | 999 | -7 | -0.7% | 95,600 |
| 2023/12/15 | 976 | 1,013 | 971 | 1,006 | +25 | +2.5% | 109,800 |
| 2023/12/14 | 1,031 | 1,039 | 980 | 981 | -35 | -3.4% | 150,800 |
| 2023/12/13 | 1,005 | 1,031 | 994 | 1,016 | +6 | +0.6% | 146,300 |
| 2023/12/12 | 1,014 | 1,029 | 997 | 1,010 | -27 | -2.6% | 167,800 |
51～
100
件表示中 / 704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 | 114,100円 | -0.9% | - | 0.00% | - | 1.47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 | 107,500円 | -10.8% | - | 0.00% | - | 0.61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 | 158,200円 | -0.2% | -20.6% | 3.54% | 11.01倍 | 0.63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 | 256,900円 | -2.1% | -11.5% | 3.11% | 12.55倍 | 0.67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
