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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,583 | 1,588 | 1,568 | 1,584 | +5 | +0.3% | 136,000 |
| 2025/02/17 | 1,588 | 1,596 | 1,579 | 1,579 | -8 | -0.5% | 136,900 |
| 2025/02/14 | 1,606 | 1,606 | 1,584 | 1,587 | -11 | -0.7% | 194,400 |
| 2025/02/13 | 1,593 | 1,599 | 1,584 | 1,598 | +5 | +0.3% | 244,200 |
| 2025/02/12 | 1,600 | 1,621 | 1,590 | 1,593 | -1 | -0.1% | 274,500 |
| 2025/02/10 | 1,591 | 1,609 | 1,585 | 1,594 | -7 | -0.4% | 261,100 |
| 2025/02/07 | 1,562 | 1,603 | 1,561 | 1,601 | +47 | +3% | 411,500 |
| 2025/02/06 | 1,548 | 1,563 | 1,548 | 1,554 | +7 | +0.5% | 137,200 |
| 2025/02/05 | 1,568 | 1,569 | 1,544 | 1,547 | -13 | -0.8% | 180,500 |
| 2025/02/04 | 1,574 | 1,582 | 1,554 | 1,560 | +2 | +0.1% | 164,900 |
| 2025/02/03 | 1,584 | 1,604 | 1,541 | 1,558 | -37 | -2.3% | 578,800 |
| 2025/01/31 | 1,550 | 1,610 | 1,544 | 1,595 | +43 | +2.8% | 460,800 |
| 2025/01/30 | 1,540 | 1,555 | 1,535 | 1,552 | +11 | +0.7% | 189,600 |
| 2025/01/29 | 1,558 | 1,559 | 1,540 | 1,541 | -7 | -0.5% | 247,300 |
| 2025/01/28 | 1,541 | 1,558 | 1,539 | 1,548 | +7 | +0.5% | 207,500 |
| 2025/01/27 | 1,545 | 1,552 | 1,536 | 1,541 | +9 | +0.6% | 179,300 |
| 2025/01/24 | 1,527 | 1,539 | 1,523 | 1,532 | +8 | +0.5% | 107,300 |
| 2025/01/23 | 1,530 | 1,545 | 1,519 | 1,524 | -13 | -0.8% | 131,200 |
| 2025/01/22 | 1,519 | 1,543 | 1,519 | 1,537 | +7 | +0.5% | 167,500 |
| 2025/01/21 | 1,535 | 1,538 | 1,521 | 1,530 | -1 | -0.1% | 80,000 |
| 2025/01/20 | 1,523 | 1,532 | 1,522 | 1,531 | +18 | +1.2% | 119,200 |
| 2025/01/17 | 1,501 | 1,518 | 1,498 | 1,513 | +6 | +0.4% | 114,400 |
| 2025/01/16 | 1,505 | 1,514 | 1,502 | 1,507 | +1 | +0.1% | 110,600 |
| 2025/01/15 | 1,503 | 1,510 | 1,501 | 1,506 | +3 | +0.2% | 100,800 |
| 2025/01/14 | 1,505 | 1,514 | 1,497 | 1,503 | ±0 | ±0% | 178,500 |
| 2025/01/10 | 1,510 | 1,516 | 1,502 | 1,503 | -18 | -1.2% | 209,300 |
| 2025/01/09 | 1,526 | 1,526 | 1,513 | 1,521 | -8 | -0.5% | 144,000 |
| 2025/01/08 | 1,528 | 1,541 | 1,524 | 1,529 | +1 | +0.1% | 138,100 |
| 2025/01/07 | 1,538 | 1,538 | 1,522 | 1,528 | -10 | -0.7% | 205,100 |
| 2025/01/06 | 1,559 | 1,569 | 1,537 | 1,538 | -21 | -1.3% | 211,200 |
| 2024/12/30 | 1,548 | 1,569 | 1,547 | 1,559 | +15 | +1% | 154,000 |
| 2024/12/27 | 1,527 | 1,544 | 1,522 | 1,544 | +20 | +1.3% | 158,300 |
| 2024/12/26 | 1,513 | 1,524 | 1,510 | 1,524 | +13 | +0.9% | 226,100 |
| 2024/12/25 | 1,504 | 1,511 | 1,497 | 1,511 | +6 | +0.4% | 135,200 |
| 2024/12/24 | 1,496 | 1,512 | 1,495 | 1,505 | +11 | +0.7% | 175,000 |
| 2024/12/23 | 1,485 | 1,494 | 1,475 | 1,494 | +6 | +0.4% | 141,200 |
| 2024/12/20 | 1,488 | 1,497 | 1,484 | 1,488 | +9 | +0.6% | 215,300 |
| 2024/12/19 | 1,471 | 1,490 | 1,466 | 1,479 | -17 | -1.1% | 299,900 |
| 2024/12/18 | 1,488 | 1,502 | 1,484 | 1,496 | +13 | +0.9% | 189,300 |
| 2024/12/17 | 1,514 | 1,522 | 1,481 | 1,483 | -25 | -1.7% | 281,400 |
| 2024/12/16 | 1,520 | 1,529 | 1,508 | 1,508 | -10 | -0.7% | 173,300 |
| 2024/12/13 | 1,513 | 1,527 | 1,513 | 1,518 | -3 | -0.2% | 168,700 |
| 2024/12/12 | 1,525 | 1,534 | 1,519 | 1,521 | -4 | -0.3% | 247,400 |
| 2024/12/11 | 1,526 | 1,526 | 1,514 | 1,525 | +10 | +0.7% | 135,900 |
| 2024/12/10 | 1,530 | 1,542 | 1,515 | 1,515 | +2 | +0.1% | 216,700 |
| 2024/12/09 | 1,511 | 1,520 | 1,505 | 1,513 | +11 | +0.7% | 206,700 |
| 2024/12/06 | 1,517 | 1,518 | 1,500 | 1,502 | -11 | -0.7% | 188,500 |
| 2024/12/05 | 1,520 | 1,529 | 1,508 | 1,513 | -6 | -0.4% | 152,200 |
| 2024/12/04 | 1,540 | 1,540 | 1,514 | 1,519 | -21 | -1.4% | 140,400 |
| 2024/12/03 | 1,534 | 1,548 | 1,532 | 1,540 | +11 | +0.7% | 187,100 |
51～
100
件表示中 / 3076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 | 149,700円 | +6.9% | +5.1% | 4.68% | 7.13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 | 646,000円 | +9.4% | -14.0% | 1.86% | 19.10倍 | 2.42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 | 177,200円 | -11.5% | +6.9% | 4.51% | 8.39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 |
| 邦チタニウム | 105,600円 | +13.1% | -20.3% | 1.52% | 20.31倍 | 1.34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 |
| 古河機 | 206,200円 | +5.7% | -23.9% | 3.39% | 4.11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 |
市場注目の銘柄
チャート関連のコラム
