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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,477 | 1,492 | 1,470 | 1,489 | +1 | +0.1% | 135,800 |
| 2025/04/30 | 1,503 | 1,505 | 1,478 | 1,488 | -13 | -0.9% | 178,100 |
| 2025/04/28 | 1,498 | 1,511 | 1,493 | 1,501 | +12 | +0.8% | 282,200 |
| 2025/04/25 | 1,478 | 1,489 | 1,472 | 1,489 | +26 | +1.8% | 172,100 |
| 2025/04/24 | 1,456 | 1,490 | 1,456 | 1,463 | +18 | +1.2% | 194,500 |
| 2025/04/23 | 1,450 | 1,456 | 1,443 | 1,445 | +16 | +1.1% | 180,000 |
| 2025/04/22 | 1,414 | 1,429 | 1,403 | 1,429 | +15 | +1.1% | 103,000 |
| 2025/04/21 | 1,424 | 1,424 | 1,405 | 1,414 | -10 | -0.7% | 105,900 |
| 2025/04/18 | 1,409 | 1,424 | 1,405 | 1,424 | +24 | +1.7% | 129,000 |
| 2025/04/17 | 1,390 | 1,401 | 1,385 | 1,400 | +6 | +0.4% | 94,100 |
| 2025/04/16 | 1,405 | 1,412 | 1,384 | 1,394 | -11 | -0.8% | 130,900 |
| 2025/04/15 | 1,407 | 1,413 | 1,401 | 1,405 | ±0 | ±0% | 111,700 |
| 2025/04/14 | 1,398 | 1,415 | 1,387 | 1,405 | +27 | +2% | 154,300 |
| 2025/04/11 | 1,350 | 1,389 | 1,333 | 1,378 | -20 | -1.4% | 235,100 |
| 2025/04/10 | 1,415 | 1,425 | 1,388 | 1,398 | +80 | +6.1% | 354,900 |
| 2025/04/09 | 1,341 | 1,358 | 1,302 | 1,318 | -53 | -3.9% | 396,100 |
| 2025/04/08 | 1,346 | 1,384 | 1,338 | 1,371 | +82 | +6.4% | 463,800 |
| 2025/04/07 | 1,270 | 1,310 | 1,236 | 1,289 | -95 | -6.9% | 705,900 |
| 2025/04/04 | 1,411 | 1,418 | 1,360 | 1,384 | -70 | -4.8% | 499,700 |
| 2025/04/03 | 1,450 | 1,461 | 1,434 | 1,454 | -47 | -3.1% | 365,700 |
| 2025/04/02 | 1,519 | 1,531 | 1,501 | 1,501 | -7 | -0.5% | 175,100 |
| 2025/04/01 | 1,534 | 1,542 | 1,508 | 1,508 | -12 | -0.8% | 227,000 |
| 2025/03/31 | 1,535 | 1,544 | 1,520 | 1,520 | -55 | -3.5% | 272,600 |
| 2025/03/28 | 1,580 | 1,587 | 1,565 | 1,575 | -56 | -3.4% | 280,300 |
| 2025/03/27 | 1,620 | 1,633 | 1,615 | 1,631 | +2 | +0.1% | 239,300 |
| 2025/03/26 | 1,630 | 1,640 | 1,620 | 1,629 | +10 | +0.6% | 197,200 |
| 2025/03/25 | 1,615 | 1,622 | 1,601 | 1,619 | +8 | +0.5% | 144,700 |
| 2025/03/24 | 1,620 | 1,626 | 1,599 | 1,611 | -6 | -0.4% | 174,300 |
| 2025/03/21 | 1,621 | 1,635 | 1,616 | 1,617 | -8 | -0.5% | 261,700 |
| 2025/03/19 | 1,620 | 1,637 | 1,616 | 1,625 | +2 | +0.1% | 139,700 |
| 2025/03/18 | 1,620 | 1,634 | 1,617 | 1,623 | +16 | +1% | 165,500 |
| 2025/03/17 | 1,597 | 1,613 | 1,596 | 1,607 | +17 | +1.1% | 129,800 |
| 2025/03/14 | 1,600 | 1,601 | 1,585 | 1,590 | -4 | -0.3% | 182,400 |
| 2025/03/13 | 1,581 | 1,597 | 1,578 | 1,594 | +13 | +0.8% | 219,900 |
| 2025/03/12 | 1,569 | 1,583 | 1,529 | 1,581 | +3 | +0.2% | 430,300 |
| 2025/03/11 | 1,580 | 1,598 | 1,566 | 1,578 | -25 | -1.6% | 329,500 |
| 2025/03/10 | 1,609 | 1,616 | 1,596 | 1,603 | -4 | -0.2% | 252,000 |
| 2025/03/07 | 1,590 | 1,608 | 1,584 | 1,607 | +4 | +0.2% | 334,400 |
| 2025/03/06 | 1,598 | 1,618 | 1,598 | 1,603 | +14 | +0.9% | 299,200 |
| 2025/03/05 | 1,565 | 1,594 | 1,563 | 1,589 | +29 | +1.9% | 179,900 |
| 2025/03/04 | 1,579 | 1,579 | 1,551 | 1,560 | -21 | -1.3% | 247,300 |
| 2025/03/03 | 1,556 | 1,581 | 1,554 | 1,581 | +29 | +1.9% | 327,200 |
| 2025/02/28 | 1,555 | 1,559 | 1,542 | 1,552 | -8 | -0.5% | 302,600 |
| 2025/02/27 | 1,532 | 1,561 | 1,532 | 1,560 | +18 | +1.2% | 283,200 |
| 2025/02/26 | 1,545 | 1,546 | 1,532 | 1,542 | ±0 | ±0% | 264,000 |
| 2025/02/25 | 1,536 | 1,550 | 1,532 | 1,542 | -11 | -0.7% | 143,700 |
| 2025/02/21 | 1,550 | 1,557 | 1,541 | 1,553 | -6 | -0.4% | 203,500 |
| 2025/02/20 | 1,580 | 1,580 | 1,553 | 1,559 | -29 | -1.8% | 246,600 |
| 2025/02/19 | 1,592 | 1,598 | 1,584 | 1,588 | +4 | +0.3% | 175,200 |
| 2025/02/18 | 1,583 | 1,588 | 1,568 | 1,584 | +5 | +0.3% | 136,000 |
1～
50
件表示中 / 3075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 | 148,900円 | +6.9% | +5.1% | 4.70% | 7.09倍 | 0.41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 |
| ＳＷＣＣ | 659,000円 | +9.4% | -14.0% | 1.82% | 19.49倍 | 2.47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 |
| ＡＲＥＨＤ | 174,900円 | -11.5% | +6.9% | 4.57% | 8.28倍 | 1.06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 |
| 古河機 | 207,600円 | +5.7% | -23.9% | 3.37% | 4.13倍 | 0.58倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| 邦チタニウム | 102,700円 | +13.1% | -20.3% | 1.56% | 19.75倍 | 1.30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
