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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/11 | 1,054 | 1,062 | 1,036 | 1,037 | -15 | -1.4% | 97,800 |
| 2023/12/08 | 1,072 | 1,079 | 1,052 | 1,052 | -33 | -3% | 91,600 |
| 2023/12/07 | 1,105 | 1,122 | 1,068 | 1,085 | -23 | -2.1% | 111,400 |
| 2023/12/06 | 1,092 | 1,113 | 1,086 | 1,108 | +16 | +1.5% | 79,900 |
| 2023/12/05 | 1,120 | 1,130 | 1,092 | 1,092 | -31 | -2.8% | 63,600 |
| 2023/12/04 | 1,080 | 1,135 | 1,073 | 1,123 | +40 | +3.7% | 108,500 |
| 2023/12/01 | 1,118 | 1,118 | 1,081 | 1,083 | -32 | -2.9% | 92,300 |
| 2023/11/30 | 1,105 | 1,116 | 1,092 | 1,115 | +9 | +0.8% | 78,500 |
| 2023/11/29 | 1,108 | 1,126 | 1,106 | 1,106 | -9 | -0.8% | 65,500 |
| 2023/11/28 | 1,135 | 1,135 | 1,112 | 1,115 | -14 | -1.2% | 97,000 |
| 2023/11/27 | 1,125 | 1,163 | 1,122 | 1,129 | +4 | +0.4% | 97,800 |
| 2023/11/24 | 1,140 | 1,142 | 1,122 | 1,125 | -15 | -1.3% | 125,700 |
| 2023/11/22 | 1,150 | 1,173 | 1,136 | 1,140 | -17 | -1.5% | 94,700 |
| 2023/11/21 | 1,151 | 1,170 | 1,131 | 1,157 | -10 | -0.9% | 159,700 |
| 2023/11/20 | 1,134 | 1,187 | 1,128 | 1,167 | +38 | +3.4% | 159,100 |
| 2023/11/17 | 1,176 | 1,199 | 1,127 | 1,129 | -75 | -6.2% | 362,200 |
| 2023/11/16 | 1,250 | 1,251 | 1,182 | 1,204 | -64 | -5% | 208,200 |
| 2023/11/15 | 1,291 | 1,310 | 1,260 | 1,268 | -10 | -0.8% | 120,000 |
201～
250
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 | 57,400円 | +14.1% | - | 0.00% | - | 2.29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 | 299,000円 | +28.6% | +50.1% | 3.51% | 10.17倍 | 0.72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 | 86,200円 | +15.9% | +9.0% | 0.93% | 19.64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 | 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
