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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,852 | 1,855 | 1,810 | 1,810 | -40 | -2.2% | 166,500 |
| 2024/07/04 | 1,823 | 1,850 | 1,813 | 1,850 | +27 | +1.5% | 187,200 |
| 2024/07/03 | 1,800 | 1,823 | 1,798 | 1,823 | +24 | +1.3% | 209,100 |
| 2024/07/02 | 1,810 | 1,814 | 1,793 | 1,799 | ±0 | ±0% | 157,700 |
| 2024/07/01 | 1,813 | 1,817 | 1,788 | 1,799 | -2 | -0.1% | 158,700 |
| 2024/06/28 | 1,797 | 1,805 | 1,789 | 1,801 | +4 | +0.2% | 183,500 |
| 2024/06/27 | 1,814 | 1,814 | 1,791 | 1,797 | -12 | -0.7% | 197,500 |
| 2024/06/26 | 1,831 | 1,831 | 1,804 | 1,809 | -23 | -1.3% | 174,400 |
| 2024/06/25 | 1,794 | 1,832 | 1,794 | 1,832 | +44 | +2.5% | 186,900 |
| 2024/06/24 | 1,792 | 1,807 | 1,783 | 1,788 | +7 | +0.4% | 245,000 |
| 2024/06/21 | 1,781 | 1,792 | 1,770 | 1,781 | +16 | +0.9% | 308,100 |
| 2024/06/20 | 1,756 | 1,770 | 1,749 | 1,765 | -2 | -0.1% | 148,700 |
| 2024/06/19 | 1,765 | 1,781 | 1,758 | 1,767 | +1 | +0.1% | 109,300 |
| 2024/06/18 | 1,799 | 1,799 | 1,758 | 1,766 | -25 | -1.4% | 145,800 |
| 2024/06/17 | 1,800 | 1,801 | 1,776 | 1,791 | -15 | -0.8% | 179,400 |
| 2024/06/14 | 1,829 | 1,847 | 1,806 | 1,806 | -24 | -1.3% | 241,600 |
| 2024/06/13 | 1,850 | 1,862 | 1,830 | 1,830 | -5 | -0.3% | 247,800 |
| 2024/06/12 | 1,801 | 1,839 | 1,801 | 1,835 | +33 | +1.8% | 194,300 |
| 2024/06/11 | 1,831 | 1,835 | 1,802 | 1,802 | -16 | -0.9% | 109,000 |
| 2024/06/10 | 1,805 | 1,820 | 1,798 | 1,818 | +10 | +0.6% | 146,000 |
| 2024/06/07 | 1,821 | 1,827 | 1,805 | 1,808 | -18 | -1% | 129,900 |
| 2024/06/06 | 1,840 | 1,845 | 1,817 | 1,826 | +8 | +0.4% | 172,600 |
| 2024/06/05 | 1,857 | 1,859 | 1,813 | 1,818 | -61 | -3.2% | 269,400 |
| 2024/06/04 | 1,899 | 1,899 | 1,868 | 1,879 | -27 | -1.4% | 186,200 |
| 2024/06/03 | 1,896 | 1,918 | 1,895 | 1,906 | +6 | +0.3% | 187,900 |
| 2024/05/31 | 1,885 | 1,900 | 1,870 | 1,900 | +15 | +0.8% | 254,900 |
| 2024/05/30 | 1,870 | 1,889 | 1,856 | 1,885 | -5 | -0.3% | 166,500 |
| 2024/05/29 | 1,857 | 1,904 | 1,856 | 1,890 | +44 | +2.4% | 266,200 |
| 2024/05/28 | 1,857 | 1,866 | 1,844 | 1,846 | -6 | -0.3% | 144,300 |
| 2024/05/27 | 1,852 | 1,859 | 1,836 | 1,852 | -11 | -0.6% | 157,900 |
| 2024/05/24 | 1,818 | 1,868 | 1,815 | 1,863 | -11 | -0.6% | 218,200 |
| 2024/05/23 | 1,865 | 1,891 | 1,839 | 1,874 | -21 | -1.1% | 244,700 |
| 2024/05/22 | 1,914 | 1,914 | 1,886 | 1,895 | -19 | -1% | 209,500 |
| 2024/05/21 | 1,940 | 1,960 | 1,914 | 1,914 | -18 | -0.9% | 282,700 |
| 2024/05/20 | 1,915 | 1,945 | 1,908 | 1,932 | +24 | +1.3% | 346,000 |
| 2024/05/17 | 1,887 | 1,919 | 1,855 | 1,908 | +61 | +3.3% | 438,500 |
| 2024/05/16 | 1,936 | 1,936 | 1,844 | 1,847 | -103 | -5.3% | 515,400 |
| 2024/05/15 | 1,899 | 1,976 | 1,820 | 1,950 | +63 | +3.3% | 998,400 |
| 2024/05/14 | 1,875 | 1,887 | 1,848 | 1,887 | +11 | +0.6% | 227,500 |
| 2024/05/13 | 1,870 | 1,887 | 1,860 | 1,876 | -4 | -0.2% | 206,400 |
| 2024/05/10 | 1,858 | 1,885 | 1,857 | 1,880 | +24 | +1.3% | 173,500 |
| 2024/05/09 | 1,849 | 1,869 | 1,840 | 1,856 | +1 | +0.1% | 166,200 |
| 2024/05/08 | 1,850 | 1,872 | 1,845 | 1,855 | -10 | -0.5% | 144,900 |
| 2024/05/07 | 1,866 | 1,872 | 1,849 | 1,865 | +19 | +1% | 144,800 |
| 2024/05/02 | 1,855 | 1,855 | 1,830 | 1,846 | -10 | -0.5% | 199,300 |
| 2024/05/01 | 1,873 | 1,873 | 1,848 | 1,856 | -20 | -1.1% | 137,000 |
| 2024/04/30 | 1,871 | 1,892 | 1,865 | 1,876 | +12 | +0.6% | 162,900 |
| 2024/04/26 | 1,867 | 1,867 | 1,837 | 1,864 | +14 | +0.8% | 166,100 |
| 2024/04/25 | 1,851 | 1,858 | 1,839 | 1,850 | -7 | -0.4% | 114,500 |
| 2024/04/24 | 1,866 | 1,872 | 1,848 | 1,857 | -10 | -0.5% | 131,200 |
201～
250
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
