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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 261 | 262 | 256 | 259 | -2 | -0.8% | 3,766,100 |
| 2018/05/28 | 259 | 261 | 257 | 261 | +1 | +0.4% | 3,111,300 |
| 2018/05/25 | 263 | 265 | 259 | 260 | -3 | -1.1% | 4,559,400 |
| 2018/05/24 | 270 | 270 | 263 | 263 | -9 | -3.3% | 5,689,200 |
| 2018/05/23 | 275 | 277 | 271 | 272 | -3 | -1.1% | 5,221,900 |
| 2018/05/22 | 280 | 281 | 274 | 275 | -3 | -1.1% | 4,914,800 |
| 2018/05/21 | 280 | 281 | 277 | 278 | -4 | -1.4% | 6,353,100 |
| 2018/05/18 | 287 | 287 | 281 | 282 | -4 | -1.4% | 4,290,500 |
| 2018/05/17 | 289 | 290 | 283 | 286 | -6 | -2.1% | 4,717,700 |
| 2018/05/16 | 293 | 294 | 291 | 292 | -4 | -1.4% | 2,149,500 |
| 2018/05/15 | 298 | 305 | 293 | 296 | -3 | -1% | 7,547,200 |
| 2018/05/14 | 300 | 301 | 297 | 299 | -2 | -0.7% | 2,589,600 |
| 2018/05/11 | 298 | 301 | 297 | 301 | +5 | +1.7% | 3,706,800 |
| 2018/05/10 | 292 | 298 | 288 | 296 | +4 | +1.4% | 4,401,400 |
| 2018/05/09 | 295 | 296 | 292 | 292 | -5 | -1.7% | 2,352,400 |
| 2018/05/08 | 298 | 300 | 296 | 297 | -2 | -0.7% | 3,766,500 |
| 2018/05/07 | 300 | 300 | 297 | 299 | +2 | +0.7% | 2,708,400 |
| 2018/05/02 | 296 | 302 | 295 | 297 | +2 | +0.7% | 3,655,500 |
| 2018/05/01 | 291 | 297 | 291 | 295 | +1 | +0.3% | 2,580,100 |
| 2018/04/27 | 292 | 296 | 289 | 294 | +4 | +1.4% | 4,397,700 |
| 2018/04/26 | 292 | 292 | 287 | 290 | -1 | -0.3% | 3,561,300 |
| 2018/04/25 | 283 | 292 | 282 | 291 | +5 | +1.7% | 4,818,100 |
| 2018/04/24 | 286 | 287 | 281 | 286 | -3 | -1% | 6,171,700 |
| 2018/04/23 | 286 | 290 | 284 | 289 | +2 | +0.7% | 2,580,100 |
| 2018/04/20 | 287 | 291 | 285 | 287 | -3 | -1% | 4,678,900 |
| 2018/04/19 | 290 | 295 | 289 | 290 | +2 | +0.7% | 5,177,900 |
| 2018/04/18 | 284 | 288 | 282 | 288 | +7 | +2.5% | 4,216,100 |
| 2018/04/17 | 283 | 285 | 278 | 281 | -3 | -1.1% | 3,049,900 |
| 2018/04/16 | 285 | 287 | 281 | 284 | -1 | -0.4% | 2,572,700 |
| 2018/04/13 | 280 | 285 | 279 | 285 | +7 | +2.5% | 2,645,900 |
| 2018/04/12 | 284 | 284 | 278 | 278 | -7 | -2.5% | 1,900,300 |
| 2018/04/11 | 285 | 288 | 283 | 285 | +4 | +1.4% | 3,997,700 |
| 2018/04/10 | 275 | 282 | 274 | 281 | +6 | +2.2% | 4,496,500 |
| 2018/04/09 | 275 | 277 | 272 | 275 | -1 | -0.4% | 3,828,700 |
| 2018/04/06 | 277 | 279 | 275 | 276 | -1 | -0.4% | 3,973,900 |
| 2018/04/05 | 279 | 280 | 276 | 277 | -2 | -0.7% | 4,806,000 |
| 2018/04/04 | 285 | 285 | 278 | 279 | -6 | -2.1% | 4,032,700 |
| 2018/04/03 | 280 | 287 | 280 | 285 | +1 | +0.4% | 3,495,400 |
| 2018/04/02 | 283 | 287 | 283 | 284 | -1 | -0.4% | 2,768,300 |
| 2018/03/30 | 278 | 286 | 278 | 285 | +11 | +4% | 4,738,400 |
| 2018/03/29 | 274 | 277 | 272 | 274 | +1 | +0.4% | 3,503,300 |
| 2018/03/28 | 268 | 274 | 266 | 273 | -6 | -2.2% | 5,376,200 |
| 2018/03/27 | 272 | 279 | 271 | 279 | +10 | +3.7% | 4,206,800 |
| 2018/03/26 | 270 | 271 | 264 | 269 | -3 | -1.1% | 4,130,400 |
| 2018/03/23 | 276 | 278 | 270 | 272 | -11 | -3.9% | 5,361,100 |
| 2018/03/22 | 286 | 287 | 282 | 283 | -2 | -0.7% | 3,218,100 |
| 2018/03/20 | 278 | 286 | 277 | 285 | +4 | +1.4% | 3,372,700 |
| 2018/03/19 | 285 | 289 | 280 | 281 | -7 | -2.4% | 3,239,600 |
| 2018/03/16 | 291 | 291 | 287 | 288 | -3 | -1% | 3,377,500 |
| 2018/03/15 | 290 | 293 | 287 | 291 | -1 | -0.3% | 2,803,800 |
1751～
1800
件表示中 / 3135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 | 171,500円 | +7.2% | +6.1% | 4.66% | 7.03倍 | 0.45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 | 870,000円 | +9.3% | +108.5% | 2.07% | 17.17倍 | 3.08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 | 195,700円 | -11.5% | +6.9% | 4.09% | 9.27倍 | 1.19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 | 132,000円 | +3.7% | -40.2% | 1.36% | 39.16倍 | 1.61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 | 234,000円 | -4.1% | -27.9% | 2.99% | 15.86倍 | 0.61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
