日本軽金属ホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,421 | 1,423 | 1,408 | 1,409 | -21 | -1.5% | 363,300 |
2023/05/10 | 1,434 | 1,444 | 1,423 | 1,430 | +2 | +0.1% | 315,500 |
2023/05/09 | 1,436 | 1,436 | 1,428 | 1,428 | -4 | -0.3% | 187,800 |
2023/05/08 | 1,420 | 1,437 | 1,418 | 1,432 | +15 | +1.1% | 329,300 |
2023/05/02 | 1,426 | 1,428 | 1,407 | 1,417 | -4 | -0.3% | 347,000 |
2023/05/01 | 1,425 | 1,431 | 1,419 | 1,421 | ±0 | ±0% | 228,400 |
2023/04/28 | 1,424 | 1,424 | 1,413 | 1,421 | +9 | +0.6% | 213,900 |
2023/04/27 | 1,408 | 1,415 | 1,403 | 1,412 | +4 | +0.3% | 195,100 |
2023/04/26 | 1,410 | 1,411 | 1,393 | 1,408 | -7 | -0.5% | 452,300 |
2023/04/25 | 1,430 | 1,433 | 1,414 | 1,415 | -9 | -0.6% | 318,300 |
2023/04/24 | 1,432 | 1,433 | 1,422 | 1,424 | -8 | -0.6% | 210,500 |
2023/04/21 | 1,433 | 1,439 | 1,428 | 1,432 | -11 | -0.8% | 160,600 |
2023/04/20 | 1,430 | 1,445 | 1,428 | 1,443 | +8 | +0.6% | 176,500 |
2023/04/19 | 1,427 | 1,440 | 1,427 | 1,435 | +3 | +0.2% | 145,900 |
2023/04/18 | 1,440 | 1,440 | 1,430 | 1,432 | -6 | -0.4% | 173,700 |
2023/04/17 | 1,450 | 1,451 | 1,434 | 1,438 | -7 | -0.5% | 143,500 |
2023/04/14 | 1,457 | 1,459 | 1,444 | 1,445 | +2 | +0.1% | 163,500 |
2023/04/13 | 1,445 | 1,447 | 1,437 | 1,443 | -4 | -0.3% | 201,200 |
2023/04/12 | 1,455 | 1,459 | 1,446 | 1,447 | -4 | -0.3% | 260,400 |
2023/04/11 | 1,442 | 1,454 | 1,436 | 1,451 | +17 | +1.2% | 224,800 |
2023/04/10 | 1,421 | 1,434 | 1,421 | 1,434 | +19 | +1.3% | 196,700 |
2023/04/07 | 1,420 | 1,427 | 1,411 | 1,415 | -7 | -0.5% | 265,800 |
2023/04/06 | 1,431 | 1,432 | 1,416 | 1,422 | -13 | -0.9% | 347,300 |
2023/04/05 | 1,451 | 1,454 | 1,435 | 1,435 | -32 | -2.2% | 392,300 |
2023/04/04 | 1,475 | 1,476 | 1,464 | 1,467 | -4 | -0.3% | 266,700 |
2023/04/03 | 1,480 | 1,480 | 1,464 | 1,471 | +9 | +0.6% | 343,600 |
2023/03/31 | 1,466 | 1,486 | 1,456 | 1,462 | +7 | +0.5% | 2,804,200 |
2023/03/30 | 1,441 | 1,460 | 1,440 | 1,455 | -13 | -0.9% | 434,800 |
2023/03/29 | 1,457 | 1,469 | 1,450 | 1,468 | +21 | +1.5% | 405,300 |
2023/03/28 | 1,462 | 1,464 | 1,445 | 1,447 | -8 | -0.5% | 365,400 |
2023/03/27 | 1,458 | 1,461 | 1,441 | 1,455 | +10 | +0.7% | 346,100 |
2023/03/24 | 1,445 | 1,456 | 1,434 | 1,445 | -6 | -0.4% | 290,700 |
2023/03/23 | 1,427 | 1,455 | 1,427 | 1,451 | +13 | +0.9% | 297,000 |
2023/03/22 | 1,445 | 1,446 | 1,433 | 1,438 | +14 | +1% | 284,900 |
2023/03/20 | 1,431 | 1,443 | 1,424 | 1,424 | -17 | -1.2% | 308,200 |
2023/03/17 | 1,456 | 1,458 | 1,428 | 1,441 | -8 | -0.6% | 545,600 |
2023/03/16 | 1,458 | 1,462 | 1,440 | 1,449 | -39 | -2.6% | 382,100 |
2023/03/15 | 1,477 | 1,489 | 1,465 | 1,488 | +29 | +2% | 381,800 |
2023/03/14 | 1,465 | 1,468 | 1,443 | 1,459 | -31 | -2.1% | 534,400 |
2023/03/13 | 1,475 | 1,492 | 1,465 | 1,490 | -11 | -0.7% | 481,000 |
2023/03/10 | 1,494 | 1,512 | 1,493 | 1,501 | -13 | -0.9% | 558,400 |
2023/03/09 | 1,508 | 1,517 | 1,503 | 1,514 | +14 | +0.9% | 407,500 |
2023/03/08 | 1,510 | 1,510 | 1,493 | 1,500 | -23 | -1.5% | 616,300 |
2023/03/07 | 1,517 | 1,525 | 1,510 | 1,523 | +5 | +0.3% | 451,700 |
2023/03/06 | 1,491 | 1,534 | 1,489 | 1,518 | +10 | +0.7% | 888,400 |
2023/03/03 | 1,498 | 1,517 | 1,488 | 1,508 | +15 | +1% | 595,100 |
2023/03/02 | 1,502 | 1,517 | 1,492 | 1,493 | -4 | -0.3% | 658,100 |
2023/03/01 | 1,487 | 1,500 | 1,484 | 1,497 | +13 | +0.9% | 435,200 |
2023/02/28 | 1,520 | 1,522 | 1,479 | 1,484 | -39 | -2.6% | 598,700 |
2023/02/27 | 1,496 | 1,523 | 1,490 | 1,523 | +35 | +2.4% | 630,600 |
251~
300
件表示中 / 2841件
類似銘柄と比較する
現在ご覧いただいている「日軽金HD」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 |
---|---|---|---|---|---|---|---|---|
日軽金HD | 190,800円 | +6.9% | +5.1% | 3.67% | 9.09倍 | 0.53倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。14年国内最後の製錬工場閉鎖 |
AREHD | 197,500円 | +14.8% | +41.6% | 4.05% | 11.51倍 | 1.20倍 |
|
貴金属リサイクル事業と、貴金属精錬、製造・販売事業、産業廃棄物処理の環境保全事業を展開 |
SWCC | 421,500円 | +5.2% | +6.4% | 2.61% | 13.83倍 | 1.64倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
大阪チタ | 249,100円 | +3.0% | +13.2% | 2.01% | 12.91倍 | 2.38倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
邦チタニウム | 121,800円 | +21.6% | -20.3% | 1.31% | 23.43倍 | 1.53倍 |
|
JX金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
市場注目の銘柄
チャート関連のコラム