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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,540 | 1,548 | 1,536 | 1,548 | +13 | +0.8% | 201,800 |
| 2022/11/18 | 1,544 | 1,553 | 1,534 | 1,535 | -9 | -0.6% | 278,100 |
| 2022/11/17 | 1,543 | 1,549 | 1,537 | 1,544 | -5 | -0.3% | 218,100 |
| 2022/11/16 | 1,543 | 1,549 | 1,533 | 1,549 | +2 | +0.1% | 262,200 |
| 2022/11/15 | 1,513 | 1,549 | 1,510 | 1,547 | +33 | +2.2% | 309,500 |
| 2022/11/14 | 1,520 | 1,532 | 1,511 | 1,514 | ±0 | ±0% | 258,000 |
| 2022/11/11 | 1,521 | 1,523 | 1,501 | 1,514 | +18 | +1.2% | 360,500 |
| 2022/11/10 | 1,493 | 1,501 | 1,489 | 1,496 | -18 | -1.2% | 253,900 |
| 2022/11/09 | 1,512 | 1,525 | 1,504 | 1,514 | -2 | -0.1% | 338,100 |
| 2022/11/08 | 1,505 | 1,516 | 1,499 | 1,516 | +18 | +1.2% | 259,600 |
| 2022/11/07 | 1,483 | 1,517 | 1,481 | 1,498 | +36 | +2.5% | 551,300 |
| 2022/11/04 | 1,451 | 1,464 | 1,444 | 1,462 | -2 | -0.1% | 518,100 |
| 2022/11/02 | 1,463 | 1,477 | 1,456 | 1,464 | +1 | +0.1% | 484,900 |
| 2022/11/01 | 1,472 | 1,476 | 1,443 | 1,463 | +12 | +0.8% | 451,300 |
| 2022/10/31 | 1,456 | 1,469 | 1,445 | 1,451 | -1 | -0.1% | 459,600 |
| 2022/10/28 | 1,458 | 1,462 | 1,446 | 1,452 | -14 | -1% | 452,600 |
| 2022/10/27 | 1,472 | 1,472 | 1,461 | 1,466 | -2 | -0.1% | 251,000 |
| 2022/10/26 | 1,467 | 1,472 | 1,464 | 1,468 | +4 | +0.3% | 269,900 |
| 2022/10/25 | 1,460 | 1,471 | 1,455 | 1,464 | +9 | +0.6% | 308,900 |
| 2022/10/24 | 1,473 | 1,473 | 1,455 | 1,455 | +5 | +0.3% | 319,200 |
| 2022/10/21 | 1,456 | 1,460 | 1,450 | 1,450 | -8 | -0.5% | 269,900 |
| 2022/10/20 | 1,464 | 1,466 | 1,452 | 1,458 | -14 | -1% | 325,500 |
| 2022/10/19 | 1,474 | 1,478 | 1,466 | 1,472 | -2 | -0.1% | 289,100 |
| 2022/10/18 | 1,485 | 1,485 | 1,468 | 1,474 | ±0 | ±0% | 334,300 |
| 2022/10/17 | 1,474 | 1,481 | 1,470 | 1,474 | -17 | -1.1% | 309,900 |
| 2022/10/14 | 1,481 | 1,503 | 1,474 | 1,491 | +32 | +2.2% | 348,300 |
| 2022/10/13 | 1,470 | 1,470 | 1,458 | 1,459 | -5 | -0.3% | 274,100 |
| 2022/10/12 | 1,473 | 1,475 | 1,460 | 1,464 | -16 | -1.1% | 338,500 |
| 2022/10/11 | 1,489 | 1,495 | 1,474 | 1,480 | -18 | -1.2% | 381,600 |
| 2022/10/07 | 1,501 | 1,503 | 1,490 | 1,498 | -21 | -1.4% | 449,500 |
| 2022/10/06 | 1,515 | 1,532 | 1,515 | 1,519 | -6 | -0.4% | 363,100 |
| 2022/10/05 | 1,532 | 1,534 | 1,516 | 1,525 | +11 | +0.7% | 355,600 |
| 2022/10/04 | 1,492 | 1,520 | 1,486 | 1,514 | +52 | +3.6% | 630,200 |
| 2022/10/03 | 1,447 | 1,462 | 1,426 | 1,462 | +14 | +1% | 628,900 |
| 2022/09/30 | 1,485 | 1,504 | 1,440 | 1,448 | -68 | -4.5% | 1,177,500 |
| 2022/09/29 | 1,522 | 1,526 | 1,495 | 1,516 | -11 | -0.7% | 540,900 |
| 2022/09/28 | 1,545 | 1,548 | 1,513 | 1,527 | -21 | -1.4% | 765,300 |
| 2022/09/27 | 1,554 | 1,575 | 1,547 | 1,548 | -12 | -0.8% | 550,400 |
| 2022/09/26 | 1,596 | 1,596 | 1,554 | 1,560 | -46 | -2.9% | 647,200 |
| 2022/09/22 | 1,615 | 1,618 | 1,601 | 1,606 | -22 | -1.4% | 314,000 |
| 2022/09/21 | 1,609 | 1,630 | 1,607 | 1,628 | +9 | +0.6% | 275,200 |
| 2022/09/20 | 1,620 | 1,634 | 1,616 | 1,619 | +19 | +1.2% | 317,000 |
| 2022/09/16 | 1,600 | 1,606 | 1,592 | 1,600 | -9 | -0.6% | 484,500 |
| 2022/09/15 | 1,616 | 1,616 | 1,605 | 1,609 | -13 | -0.8% | 267,200 |
| 2022/09/14 | 1,618 | 1,625 | 1,608 | 1,622 | -19 | -1.2% | 395,700 |
| 2022/09/13 | 1,628 | 1,646 | 1,625 | 1,641 | +16 | +1% | 333,300 |
| 2022/09/12 | 1,644 | 1,644 | 1,621 | 1,625 | -6 | -0.4% | 299,400 |
| 2022/09/09 | 1,620 | 1,635 | 1,617 | 1,631 | +18 | +1.1% | 372,100 |
| 2022/09/08 | 1,601 | 1,613 | 1,595 | 1,613 | +21 | +1.3% | 348,200 |
| 2022/09/07 | 1,624 | 1,628 | 1,584 | 1,592 | -45 | -2.7% | 575,500 |
601～
650
件表示中 / 3077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 | 150,200円 | +6.9% | +5.1% | 4.66% | 7.16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 | 657,000円 | +9.4% | -14.0% | 1.83% | 19.43倍 | 2.46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 | 177,900円 | -11.5% | +6.9% | 4.50% | 8.42倍 | 1.08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 | 208,700円 | +5.7% | -23.9% | 3.35% | 4.16倍 | 0.57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 | 104,900円 | +13.1% | -20.3% | 1.53% | 20.18倍 | 1.33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
