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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,667 | 1,689 | 1,651 | 1,654 | +4 | +0.2% | 274,300 |
| 2022/04/08 | 1,646 | 1,653 | 1,632 | 1,650 | +10 | +0.6% | 399,300 |
| 2022/04/07 | 1,661 | 1,665 | 1,626 | 1,640 | -38 | -2.3% | 536,400 |
| 2022/04/06 | 1,687 | 1,697 | 1,674 | 1,678 | -34 | -2% | 371,600 |
| 2022/04/05 | 1,739 | 1,742 | 1,708 | 1,712 | -24 | -1.4% | 309,800 |
| 2022/04/04 | 1,706 | 1,742 | 1,701 | 1,736 | +42 | +2.5% | 400,000 |
| 2022/04/01 | 1,701 | 1,703 | 1,679 | 1,694 | -19 | -1.1% | 450,100 |
| 2022/03/31 | 1,743 | 1,765 | 1,711 | 1,713 | -32 | -1.8% | 434,600 |
| 2022/03/30 | 1,729 | 1,751 | 1,716 | 1,745 | -43 | -2.4% | 510,000 |
| 2022/03/29 | 1,756 | 1,788 | 1,738 | 1,788 | -30 | -1.7% | 743,700 |
| 2022/03/28 | 1,849 | 1,849 | 1,805 | 1,818 | -26 | -1.4% | 311,300 |
| 2022/03/25 | 1,844 | 1,852 | 1,820 | 1,844 | +13 | +0.7% | 267,600 |
| 2022/03/24 | 1,806 | 1,833 | 1,800 | 1,831 | +21 | +1.2% | 257,200 |
| 2022/03/23 | 1,810 | 1,824 | 1,789 | 1,810 | +16 | +0.9% | 391,300 |
| 2022/03/22 | 1,803 | 1,814 | 1,766 | 1,794 | +30 | +1.7% | 468,800 |
| 2022/03/18 | 1,726 | 1,770 | 1,726 | 1,764 | +43 | +2.5% | 428,900 |
| 2022/03/17 | 1,697 | 1,721 | 1,687 | 1,721 | +42 | +2.5% | 405,000 |
| 2022/03/16 | 1,676 | 1,689 | 1,666 | 1,679 | ±0 | ±0% | 345,300 |
| 2022/03/15 | 1,695 | 1,695 | 1,665 | 1,679 | -18 | -1.1% | 427,600 |
| 2022/03/14 | 1,685 | 1,713 | 1,665 | 1,697 | +24 | +1.4% | 342,100 |
| 2022/03/11 | 1,641 | 1,690 | 1,641 | 1,673 | +16 | +1% | 394,500 |
| 2022/03/10 | 1,650 | 1,666 | 1,630 | 1,657 | +37 | +2.3% | 476,500 |
| 2022/03/09 | 1,666 | 1,679 | 1,617 | 1,620 | -54 | -3.2% | 624,100 |
| 2022/03/08 | 1,799 | 1,807 | 1,672 | 1,674 | -142 | -7.8% | 557,600 |
| 2022/03/07 | 1,862 | 1,869 | 1,796 | 1,816 | -40 | -2.2% | 422,000 |
| 2022/03/04 | 1,921 | 1,927 | 1,851 | 1,856 | -55 | -2.9% | 477,600 |
| 2022/03/03 | 1,896 | 1,916 | 1,882 | 1,911 | +56 | +3% | 560,600 |
| 2022/03/02 | 1,840 | 1,884 | 1,827 | 1,855 | +9 | +0.5% | 390,100 |
| 2022/03/01 | 1,859 | 1,877 | 1,846 | 1,846 | +4 | +0.2% | 378,800 |
| 2022/02/28 | 1,815 | 1,844 | 1,803 | 1,842 | +54 | +3% | 341,600 |
| 2022/02/25 | 1,780 | 1,799 | 1,762 | 1,788 | +9 | +0.5% | 221,100 |
| 2022/02/24 | 1,771 | 1,803 | 1,765 | 1,779 | -15 | -0.8% | 352,300 |
| 2022/02/22 | 1,813 | 1,817 | 1,779 | 1,794 | -30 | -1.6% | 284,000 |
| 2022/02/21 | 1,832 | 1,846 | 1,816 | 1,824 | -26 | -1.4% | 258,500 |
| 2022/02/18 | 1,839 | 1,859 | 1,836 | 1,850 | -10 | -0.5% | 289,400 |
| 2022/02/17 | 1,846 | 1,871 | 1,837 | 1,860 | +27 | +1.5% | 347,100 |
| 2022/02/16 | 1,825 | 1,848 | 1,825 | 1,833 | +17 | +0.9% | 200,300 |
| 2022/02/15 | 1,840 | 1,848 | 1,799 | 1,816 | -16 | -0.9% | 357,700 |
| 2022/02/14 | 1,813 | 1,839 | 1,805 | 1,832 | +6 | +0.3% | 254,800 |
| 2022/02/10 | 1,855 | 1,855 | 1,814 | 1,826 | -16 | -0.9% | 340,400 |
| 2022/02/09 | 1,852 | 1,862 | 1,833 | 1,842 | +30 | +1.7% | 450,800 |
| 2022/02/08 | 1,790 | 1,817 | 1,788 | 1,812 | +25 | +1.4% | 224,800 |
| 2022/02/07 | 1,790 | 1,805 | 1,767 | 1,787 | -3 | -0.2% | 175,000 |
| 2022/02/04 | 1,796 | 1,804 | 1,780 | 1,790 | +7 | +0.4% | 336,500 |
| 2022/02/03 | 1,770 | 1,796 | 1,769 | 1,783 | +15 | +0.8% | 228,200 |
| 2022/02/02 | 1,729 | 1,775 | 1,725 | 1,768 | +59 | +3.5% | 430,500 |
| 2022/02/01 | 1,731 | 1,747 | 1,705 | 1,709 | -41 | -2.3% | 597,400 |
| 2022/01/31 | 1,758 | 1,785 | 1,721 | 1,750 | -35 | -2% | 675,700 |
| 2022/01/28 | 1,787 | 1,796 | 1,772 | 1,785 | +18 | +1% | 313,100 |
| 2022/01/27 | 1,794 | 1,813 | 1,742 | 1,767 | -10 | -0.6% | 467,700 |
751～
800
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 | 150,100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 | 674,000円 | +9.4% | -14.0% | 1.78% | 19.93倍 | 2.52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 | 176,800円 | -11.5% | +6.9% | 4.52% | 8.37倍 | 1.07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 | 207,700円 | +5.7% | -23.9% | 3.37% | 4.14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 | 103,500円 | +13.1% | -20.3% | 1.55% | 19.91倍 | 1.31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
