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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,575 | 1,583 | 1,561 | 1,578 | +11 | +0.7% | 166,000 |
| 2024/09/17 | 1,560 | 1,576 | 1,552 | 1,567 | +26 | +1.7% | 188,200 |
| 2024/09/13 | 1,553 | 1,557 | 1,535 | 1,541 | ±0 | ±0% | 324,200 |
| 2024/09/12 | 1,536 | 1,550 | 1,524 | 1,541 | +38 | +2.5% | 187,500 |
| 2024/09/11 | 1,528 | 1,544 | 1,491 | 1,503 | -40 | -2.6% | 234,200 |
| 2024/09/10 | 1,547 | 1,556 | 1,542 | 1,543 | -4 | -0.3% | 112,100 |
| 2024/09/09 | 1,515 | 1,553 | 1,515 | 1,547 | -20 | -1.3% | 162,000 |
| 2024/09/06 | 1,590 | 1,592 | 1,557 | 1,567 | -16 | -1% | 176,200 |
| 2024/09/05 | 1,580 | 1,608 | 1,575 | 1,583 | -16 | -1% | 201,100 |
| 2024/09/04 | 1,613 | 1,623 | 1,595 | 1,599 | -54 | -3.3% | 235,400 |
| 2024/09/03 | 1,648 | 1,664 | 1,645 | 1,653 | ±0 | ±0% | 74,300 |
| 2024/09/02 | 1,663 | 1,663 | 1,643 | 1,653 | +10 | +0.6% | 111,800 |
| 2024/08/30 | 1,645 | 1,661 | 1,640 | 1,643 | +14 | +0.9% | 243,500 |
| 2024/08/29 | 1,640 | 1,640 | 1,624 | 1,629 | -13 | -0.8% | 125,300 |
| 2024/08/28 | 1,638 | 1,643 | 1,623 | 1,642 | +3 | +0.2% | 172,400 |
| 2024/08/27 | 1,616 | 1,639 | 1,604 | 1,639 | +33 | +2.1% | 183,900 |
| 2024/08/26 | 1,604 | 1,618 | 1,596 | 1,606 | +12 | +0.8% | 141,800 |
| 2024/08/23 | 1,600 | 1,610 | 1,590 | 1,594 | -12 | -0.7% | 137,700 |
| 2024/08/22 | 1,628 | 1,628 | 1,605 | 1,606 | -20 | -1.2% | 127,200 |
| 2024/08/21 | 1,619 | 1,628 | 1,610 | 1,626 | -1 | -0.1% | 195,900 |
| 2024/08/20 | 1,658 | 1,658 | 1,614 | 1,627 | +9 | +0.6% | 309,000 |
| 2024/08/19 | 1,624 | 1,645 | 1,607 | 1,618 | +3 | +0.2% | 269,000 |
| 2024/08/16 | 1,600 | 1,618 | 1,580 | 1,615 | +53 | +3.4% | 268,900 |
| 2024/08/15 | 1,550 | 1,580 | 1,546 | 1,562 | +23 | +1.5% | 269,800 |
| 2024/08/14 | 1,530 | 1,546 | 1,510 | 1,539 | +14 | +0.9% | 219,200 |
| 2024/08/13 | 1,509 | 1,525 | 1,498 | 1,525 | +16 | +1.1% | 243,300 |
| 2024/08/09 | 1,512 | 1,528 | 1,488 | 1,509 | +45 | +3.1% | 296,800 |
| 2024/08/08 | 1,477 | 1,509 | 1,464 | 1,464 | -41 | -2.7% | 339,900 |
| 2024/08/07 | 1,460 | 1,534 | 1,455 | 1,505 | +5 | +0.3% | 323,400 |
| 2024/08/06 | 1,461 | 1,524 | 1,420 | 1,500 | +99 | +7.1% | 350,500 |
| 2024/08/05 | 1,500 | 1,514 | 1,386 | 1,401 | -197 | -12.3% | 609,000 |
| 2024/08/02 | 1,620 | 1,623 | 1,591 | 1,598 | -76 | -4.5% | 395,500 |
| 2024/08/01 | 1,765 | 1,765 | 1,666 | 1,674 | -100 | -5.6% | 410,600 |
| 2024/07/31 | 1,702 | 1,808 | 1,694 | 1,774 | +47 | +2.7% | 627,500 |
| 2024/07/30 | 1,727 | 1,728 | 1,715 | 1,727 | -5 | -0.3% | 163,900 |
| 2024/07/29 | 1,722 | 1,742 | 1,710 | 1,732 | +28 | +1.6% | 134,900 |
| 2024/07/26 | 1,716 | 1,729 | 1,695 | 1,704 | -3 | -0.2% | 151,100 |
| 2024/07/25 | 1,717 | 1,725 | 1,702 | 1,707 | -33 | -1.9% | 179,800 |
| 2024/07/24 | 1,753 | 1,763 | 1,736 | 1,740 | -23 | -1.3% | 239,900 |
| 2024/07/23 | 1,752 | 1,779 | 1,752 | 1,763 | +3 | +0.2% | 143,500 |
| 2024/07/22 | 1,793 | 1,793 | 1,760 | 1,760 | -34 | -1.9% | 152,500 |
| 2024/07/19 | 1,795 | 1,797 | 1,782 | 1,794 | -9 | -0.5% | 157,500 |
| 2024/07/18 | 1,816 | 1,818 | 1,803 | 1,803 | -13 | -0.7% | 125,900 |
| 2024/07/17 | 1,810 | 1,832 | 1,808 | 1,816 | +14 | +0.8% | 132,900 |
| 2024/07/16 | 1,820 | 1,826 | 1,800 | 1,802 | ±0 | ±0% | 235,200 |
| 2024/07/12 | 1,791 | 1,810 | 1,785 | 1,802 | ±0 | ±0% | 165,600 |
| 2024/07/11 | 1,791 | 1,802 | 1,781 | 1,802 | +30 | +1.7% | 205,100 |
| 2024/07/10 | 1,766 | 1,775 | 1,757 | 1,772 | -11 | -0.6% | 209,300 |
| 2024/07/09 | 1,771 | 1,792 | 1,765 | 1,783 | +13 | +0.7% | 185,500 |
| 2024/07/08 | 1,810 | 1,815 | 1,770 | 1,770 | -40 | -2.2% | 214,600 |
151～
200
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
