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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,937 | 1,963 | 1,932 | 1,946 | +15 | +0.8% | 257,500 |
| 2021/08/31 | 1,908 | 1,941 | 1,906 | 1,931 | ±0 | ±0% | 280,900 |
| 2021/08/30 | 1,901 | 1,934 | 1,900 | 1,931 | +48 | +2.5% | 276,000 |
| 2021/08/27 | 1,875 | 1,883 | 1,848 | 1,883 | +7 | +0.4% | 314,300 |
| 2021/08/26 | 1,860 | 1,882 | 1,857 | 1,876 | +18 | +1% | 319,400 |
| 2021/08/25 | 1,870 | 1,885 | 1,845 | 1,858 | +22 | +1.2% | 255,200 |
| 2021/08/24 | 1,834 | 1,855 | 1,827 | 1,836 | +20 | +1.1% | 193,700 |
| 2021/08/23 | 1,842 | 1,851 | 1,804 | 1,816 | -7 | -0.4% | 396,300 |
| 2021/08/20 | 1,851 | 1,854 | 1,817 | 1,823 | -37 | -2% | 458,500 |
| 2021/08/19 | 1,882 | 1,890 | 1,859 | 1,860 | -50 | -2.6% | 316,900 |
| 2021/08/18 | 1,925 | 1,928 | 1,906 | 1,910 | -21 | -1.1% | 279,200 |
| 2021/08/17 | 1,947 | 1,967 | 1,931 | 1,931 | -11 | -0.6% | 230,500 |
| 2021/08/16 | 1,980 | 1,981 | 1,926 | 1,942 | -45 | -2.3% | 279,500 |
| 2021/08/13 | 1,989 | 2,000 | 1,983 | 1,987 | +6 | +0.3% | 372,300 |
| 2021/08/12 | 1,975 | 1,988 | 1,965 | 1,981 | +37 | +1.9% | 256,600 |
| 2021/08/11 | 1,941 | 1,956 | 1,931 | 1,944 | +43 | +2.3% | 285,200 |
| 2021/08/10 | 1,949 | 1,954 | 1,901 | 1,901 | -43 | -2.2% | 307,900 |
| 2021/08/06 | 1,908 | 1,953 | 1,901 | 1,944 | +23 | +1.2% | 276,500 |
| 2021/08/05 | 1,921 | 1,940 | 1,910 | 1,921 | -16 | -0.8% | 245,500 |
| 2021/08/04 | 1,977 | 1,983 | 1,937 | 1,937 | -30 | -1.5% | 316,900 |
| 2021/08/03 | 2,012 | 2,024 | 1,962 | 1,967 | -63 | -3.1% | 478,800 |
| 2021/08/02 | 1,958 | 2,043 | 1,951 | 2,030 | +112 | +5.8% | 1,190,600 |
| 2021/07/30 | 1,929 | 1,940 | 1,910 | 1,918 | -6 | -0.3% | 310,500 |
| 2021/07/29 | 1,916 | 1,928 | 1,911 | 1,924 | +15 | +0.8% | 236,700 |
| 2021/07/28 | 1,906 | 1,931 | 1,901 | 1,909 | -6 | -0.3% | 255,700 |
| 2021/07/27 | 1,896 | 1,930 | 1,893 | 1,915 | +45 | +2.4% | 443,300 |
| 2021/07/26 | 1,862 | 1,879 | 1,849 | 1,870 | +41 | +2.2% | 416,900 |
| 2021/07/21 | 1,838 | 1,853 | 1,819 | 1,829 | +10 | +0.5% | 268,300 |
| 2021/07/20 | 1,845 | 1,852 | 1,819 | 1,819 | -37 | -2% | 386,100 |
| 2021/07/19 | 1,872 | 1,879 | 1,850 | 1,856 | -36 | -1.9% | 207,500 |
| 2021/07/16 | 1,877 | 1,894 | 1,868 | 1,892 | +9 | +0.5% | 269,300 |
| 2021/07/15 | 1,875 | 1,889 | 1,871 | 1,883 | -2 | -0.1% | 176,400 |
| 2021/07/14 | 1,889 | 1,904 | 1,875 | 1,885 | -20 | -1% | 346,500 |
| 2021/07/13 | 1,878 | 1,916 | 1,873 | 1,905 | +28 | +1.5% | 280,400 |
| 2021/07/12 | 1,894 | 1,902 | 1,871 | 1,877 | +19 | +1% | 336,200 |
| 2021/07/09 | 1,835 | 1,862 | 1,818 | 1,858 | +17 | +0.9% | 411,800 |
| 2021/07/08 | 1,860 | 1,875 | 1,841 | 1,841 | -34 | -1.8% | 439,600 |
| 2021/07/07 | 1,850 | 1,885 | 1,846 | 1,875 | +7 | +0.4% | 299,300 |
| 2021/07/06 | 1,832 | 1,879 | 1,829 | 1,868 | -4 | -0.2% | 439,900 |
| 2021/07/05 | 1,872 | 1,874 | 1,857 | 1,872 | -12 | -0.6% | 287,900 |
| 2021/07/02 | 1,878 | 1,891 | 1,870 | 1,884 | +7 | +0.4% | 400,800 |
| 2021/07/01 | 1,890 | 1,896 | 1,855 | 1,877 | +7 | +0.4% | 479,500 |
| 2021/06/30 | 1,888 | 1,903 | 1,866 | 1,870 | -18 | -1% | 421,100 |
| 2021/06/29 | 1,886 | 1,895 | 1,873 | 1,888 | -46 | -2.4% | 584,900 |
| 2021/06/28 | 1,939 | 1,951 | 1,920 | 1,934 | +18 | +0.9% | 388,000 |
| 2021/06/25 | 1,886 | 1,918 | 1,883 | 1,916 | +52 | +2.8% | 426,300 |
| 2021/06/24 | 1,838 | 1,873 | 1,835 | 1,864 | +30 | +1.6% | 381,000 |
| 2021/06/23 | 1,835 | 1,839 | 1,815 | 1,834 | -17 | -0.9% | 423,000 |
| 2021/06/22 | 1,861 | 1,867 | 1,843 | 1,851 | +45 | +2.5% | 389,800 |
| 2021/06/21 | 1,809 | 1,829 | 1,797 | 1,806 | -41 | -2.2% | 455,400 |
901～
950
件表示中 / 3079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 | 151,300円 | +6.9% | +5.1% | 4.63% | 7.21倍 | 0.42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 | 671,000円 | +9.4% | -14.0% | 1.79% | 19.84倍 | 2.51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 | 178,700円 | -11.5% | +6.9% | 4.48% | 8.46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 | 212,700円 | +5.7% | -23.9% | 3.29% | 4.24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 | 100,700円 | +3.7% | -40.2% | 1.79% | 29.86倍 | 1.23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
