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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,603 | 1,611 | 1,583 | 1,585 | -38 | -2.3% | 31,700 |
2023/09/25 | 1,598 | 1,640 | 1,597 | 1,623 | +42 | +2.7% | 47,900 |
2023/09/22 | 1,557 | 1,633 | 1,528 | 1,581 | +14 | +0.9% | 94,300 |
2023/09/21 | 1,557 | 1,578 | 1,542 | 1,567 | +4 | +0.3% | 55,600 |
2023/09/20 | 1,612 | 1,628 | 1,558 | 1,563 | -49 | -3% | 154,300 |
2023/09/19 | 1,613 | 1,617 | 1,581 | 1,612 | -25 | -1.5% | 98,500 |
2023/09/15 | 1,634 | 1,646 | 1,623 | 1,637 | +4 | +0.2% | 43,800 |
2023/09/14 | 1,625 | 1,647 | 1,619 | 1,633 | +1 | +0.1% | 45,200 |
2023/09/13 | 1,615 | 1,641 | 1,604 | 1,632 | +10 | +0.6% | 56,600 |
2023/09/12 | 1,611 | 1,629 | 1,590 | 1,622 | +15 | +0.9% | 97,900 |
2023/09/11 | 1,695 | 1,702 | 1,605 | 1,607 | -86 | -5.1% | 278,800 |
2023/09/08 | 1,742 | 1,751 | 1,690 | 1,693 | -74 | -4.2% | 159,800 |
2023/09/07 | 1,770 | 1,810 | 1,759 | 1,767 | -14 | -0.8% | 67,500 |
2023/09/06 | 1,778 | 1,821 | 1,771 | 1,781 | -7 | -0.4% | 74,200 |
2023/09/05 | 1,794 | 1,814 | 1,772 | 1,788 | -6 | -0.3% | 60,900 |
2023/09/04 | 1,726 | 1,816 | 1,721 | 1,794 | +70 | +4.1% | 145,100 |
2023/09/01 | 1,739 | 1,739 | 1,688 | 1,724 | +9 | +0.5% | 94,500 |
2023/08/31 | 1,735 | 1,750 | 1,711 | 1,715 | -20 | -1.2% | 52,200 |
2023/08/30 | 1,760 | 1,781 | 1,727 | 1,735 | -1 | -0.1% | 45,900 |
2023/08/29 | 1,700 | 1,754 | 1,687 | 1,736 | +40 | +2.4% | 86,200 |
2023/08/28 | 1,702 | 1,732 | 1,693 | 1,696 | -14 | -0.8% | 73,200 |
2023/08/25 | 1,700 | 1,722 | 1,672 | 1,710 | -7 | -0.4% | 103,300 |
2023/08/24 | 1,752 | 1,752 | 1,710 | 1,717 | -31 | -1.8% | 48,300 |
2023/08/23 | 1,720 | 1,757 | 1,720 | 1,748 | +26 | +1.5% | 42,900 |
2023/08/22 | 1,779 | 1,784 | 1,721 | 1,722 | -57 | -3.2% | 71,100 |
2023/08/21 | 1,720 | 1,802 | 1,720 | 1,779 | +59 | +3.4% | 88,100 |
2023/08/18 | 1,713 | 1,748 | 1,712 | 1,720 | -32 | -1.8% | 27,500 |
2023/08/17 | 1,710 | 1,767 | 1,701 | 1,752 | +22 | +1.3% | 60,100 |
2023/08/16 | 1,770 | 1,779 | 1,730 | 1,730 | -64 | -3.6% | 70,100 |
2023/08/15 | 1,839 | 1,845 | 1,782 | 1,794 | -47 | -2.6% | 67,400 |
2023/08/14 | 1,850 | 1,880 | 1,830 | 1,841 | -41 | -2.2% | 69,000 |
2023/08/10 | 1,757 | 1,905 | 1,741 | 1,882 | +184 | +10.8% | 463,800 |
2023/08/09 | 1,700 | 1,720 | 1,692 | 1,698 | -4 | -0.2% | 87,300 |
2023/08/08 | 1,728 | 1,728 | 1,690 | 1,702 | -23 | -1.3% | 96,800 |
2023/08/07 | 1,699 | 1,736 | 1,694 | 1,725 | +2 | +0.1% | 49,900 |
2023/08/04 | 1,741 | 1,754 | 1,715 | 1,723 | -11 | -0.6% | 58,900 |
2023/08/03 | 1,785 | 1,799 | 1,718 | 1,734 | -81 | -4.5% | 144,500 |
2023/08/02 | 1,796 | 1,847 | 1,792 | 1,815 | +13 | +0.7% | 51,300 |
2023/08/01 | 1,830 | 1,841 | 1,796 | 1,802 | -38 | -2.1% | 81,100 |
2023/07/31 | 1,866 | 1,870 | 1,831 | 1,840 | +3 | +0.2% | 43,200 |
2023/07/28 | 1,850 | 1,864 | 1,814 | 1,837 | -15 | -0.8% | 43,700 |
2023/07/27 | 1,868 | 1,882 | 1,844 | 1,852 | -6 | -0.3% | 34,100 |
2023/07/26 | 1,893 | 1,894 | 1,848 | 1,858 | -35 | -1.8% | 36,900 |
2023/07/25 | 1,845 | 1,894 | 1,826 | 1,893 | +64 | +3.5% | 78,200 |
2023/07/24 | 1,785 | 1,841 | 1,766 | 1,829 | +43 | +2.4% | 68,900 |
2023/07/21 | 1,818 | 1,825 | 1,784 | 1,786 | -72 | -3.9% | 115,800 |
2023/07/20 | 1,844 | 1,863 | 1,821 | 1,858 | +30 | +1.6% | 65,700 |
2023/07/19 | 1,846 | 1,872 | 1,795 | 1,828 | -10 | -0.5% | 111,800 |
2023/07/18 | 1,840 | 1,877 | 1,827 | 1,838 | -3 | -0.2% | 67,800 |
2023/07/14 | 1,937 | 1,940 | 1,823 | 1,841 | -85 | -4.4% | 146,300 |
151~
200
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