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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,051 | 1,071 | 1,024 | 1,049 | -19 | -1.8% | 56,100 |
| 2024/06/25 | 1,036 | 1,075 | 1,030 | 1,068 | +61 | +6.1% | 103,900 |
| 2024/06/24 | 1,017 | 1,028 | 996 | 1,007 | -12 | -1.2% | 35,900 |
| 2024/06/21 | 1,025 | 1,055 | 1,018 | 1,019 | -10 | -1% | 36,600 |
| 2024/06/20 | 1,026 | 1,058 | 1,026 | 1,029 | -1 | -0.1% | 45,200 |
| 2024/06/19 | 1,075 | 1,080 | 1,030 | 1,030 | -6 | -0.6% | 32,000 |
| 2024/06/18 | 1,025 | 1,071 | 1,025 | 1,036 | +3 | +0.3% | 21,900 |
| 2024/06/17 | 1,097 | 1,097 | 1,033 | 1,033 | -61 | -5.6% | 65,400 |
| 2024/06/14 | 1,090 | 1,124 | 1,071 | 1,094 | +71 | +6.9% | 193,500 |
| 2024/06/13 | 1,042 | 1,062 | 1,020 | 1,023 | -39 | -3.7% | 52,100 |
| 2024/06/12 | 1,021 | 1,082 | 1,021 | 1,062 | +36 | +3.5% | 53,700 |
| 2024/06/11 | 1,030 | 1,050 | 1,022 | 1,026 | +5 | +0.5% | 57,200 |
| 2024/06/10 | 1,043 | 1,060 | 1,021 | 1,021 | -22 | -2.1% | 69,300 |
| 2024/06/07 | 955 | 1,044 | 949 | 1,043 | +78 | +8.1% | 147,900 |
| 2024/06/06 | 1,000 | 1,006 | 960 | 965 | -50 | -4.9% | 111,100 |
| 2024/06/05 | 937 | 1,016 | 935 | 1,015 | +78 | +8.3% | 191,600 |
| 2024/06/04 | 916 | 940 | 895 | 937 | +32 | +3.5% | 75,700 |
| 2024/06/03 | 933 | 945 | 897 | 905 | -17 | -1.8% | 96,800 |
| 2024/05/31 | 905 | 935 | 905 | 922 | +12 | +1.3% | 60,000 |
| 2024/05/30 | 914 | 929 | 895 | 910 | -23 | -2.5% | 77,000 |
| 2024/05/29 | 927 | 947 | 920 | 933 | +2 | +0.2% | 45,400 |
| 2024/05/28 | 913 | 950 | 913 | 931 | +19 | +2.1% | 93,300 |
| 2024/05/27 | 936 | 951 | 882 | 912 | -54 | -5.6% | 228,400 |
| 2024/05/24 | 1,051 | 1,057 | 966 | 966 | -130 | -11.9% | 291,100 |
| 2024/05/23 | 1,140 | 1,141 | 1,085 | 1,096 | -43 | -3.8% | 44,200 |
| 2024/05/22 | 1,150 | 1,183 | 1,131 | 1,139 | -16 | -1.4% | 39,700 |
| 2024/05/21 | 1,168 | 1,190 | 1,152 | 1,155 | -19 | -1.6% | 23,900 |
| 2024/05/20 | 1,175 | 1,198 | 1,166 | 1,174 | -13 | -1.1% | 15,800 |
| 2024/05/17 | 1,167 | 1,194 | 1,153 | 1,187 | +20 | +1.7% | 39,000 |
| 2024/05/16 | 1,125 | 1,204 | 1,100 | 1,167 | +55 | +4.9% | 91,400 |
| 2024/05/15 | 1,145 | 1,150 | 1,102 | 1,112 | -56 | -4.8% | 161,300 |
| 2024/05/14 | 1,149 | 1,176 | 1,149 | 1,168 | +27 | +2.4% | 18,000 |
| 2024/05/13 | 1,140 | 1,171 | 1,140 | 1,141 | -20 | -1.7% | 28,400 |
| 2024/05/10 | 1,185 | 1,188 | 1,150 | 1,161 | -24 | -2% | 24,000 |
| 2024/05/09 | 1,184 | 1,195 | 1,157 | 1,185 | -5 | -0.4% | 25,800 |
| 2024/05/08 | 1,151 | 1,218 | 1,151 | 1,190 | +22 | +1.9% | 52,400 |
| 2024/05/07 | 1,175 | 1,180 | 1,134 | 1,168 | -7 | -0.6% | 71,300 |
| 2024/05/02 | 1,205 | 1,206 | 1,168 | 1,175 | -30 | -2.5% | 60,300 |
| 2024/05/01 | 1,199 | 1,212 | 1,184 | 1,205 | +4 | +0.3% | 21,100 |
| 2024/04/30 | 1,212 | 1,229 | 1,200 | 1,201 | -10 | -0.8% | 16,400 |
| 2024/04/26 | 1,180 | 1,217 | 1,180 | 1,211 | +28 | +2.4% | 30,500 |
| 2024/04/25 | 1,204 | 1,217 | 1,182 | 1,183 | -14 | -1.2% | 32,100 |
| 2024/04/24 | 1,211 | 1,214 | 1,183 | 1,197 | -4 | -0.3% | 32,500 |
| 2024/04/23 | 1,156 | 1,216 | 1,156 | 1,201 | +45 | +3.9% | 73,600 |
| 2024/04/22 | 1,150 | 1,175 | 1,140 | 1,156 | +10 | +0.9% | 32,300 |
| 2024/04/19 | 1,158 | 1,166 | 1,125 | 1,146 | -32 | -2.7% | 76,100 |
| 2024/04/18 | 1,157 | 1,180 | 1,156 | 1,178 | +16 | +1.4% | 16,700 |
| 2024/04/17 | 1,144 | 1,176 | 1,130 | 1,162 | +18 | +1.6% | 49,300 |
| 2024/04/16 | 1,150 | 1,168 | 1,125 | 1,144 | -31 | -2.6% | 44,100 |
| 2024/04/15 | 1,197 | 1,205 | 1,167 | 1,175 | -27 | -2.2% | 74,100 |
101～
150
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 | 57,200円 | +14.1% | - | 0.00% | - | 2.28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 | 3,200円 | +33.6% | +294.4% | 3.13% | 7.88倍 | 1.16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 | 295,600円 | +28.6% | +50.1% | 3.55% | 10.05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 | 86,400円 | +15.9% | +9.0% | 0.93% | 19.69倍 | 0.94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 | 183,200円 | +11.4% | +34.8% | 0.82% | 5.29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
