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 |
|---|---|---|---|---|---|---|---|
| 2013/02/04 | 106 | 106 | 104 | 106 | +2 | +1.9% | 4,551,900 |
| 2013/02/01 | 107 | 107 | 104 | 104 | -1 | -1% | 5,065,100 |
| 2013/01/31 | 106 | 110 | 104 | 105 | +1 | +1% | 15,076,000 |
| 2013/01/30 | 99 | 107 | 99 | 104 | +5 | +5.1% | 13,714,600 |
| 2013/01/29 | 98 | 101 | 98 | 99 | ±0 | ±0% | 3,288,400 |
| 2013/01/28 | 101 | 102 | 98 | 99 | -1 | -1% | 3,304,700 |
| 2013/01/25 | 100 | 101 | 99 | 100 | +2 | +2% | 2,246,600 |
| 2013/01/24 | 96 | 99 | 96 | 98 | +2 | +2.1% | 2,808,100 |
| 2013/01/23 | 98 | 98 | 96 | 96 | -2 | -2% | 1,588,300 |
| 2013/01/22 | 100 | 101 | 96 | 98 | -1 | -1% | 4,240,000 |
| 2013/01/21 | 102 | 102 | 99 | 99 | -2 | -2% | 2,592,100 |
| 2013/01/18 | 101 | 102 | 100 | 101 | +3 | +3.1% | 3,395,700 |
| 2013/01/17 | 99 | 100 | 96 | 98 | -1 | -1% | 4,297,600 |
| 2013/01/16 | 103 | 104 | 98 | 99 | -4 | -3.9% | 5,388,500 |
| 2013/01/15 | 106 | 106 | 103 | 103 | ±0 | ±0% | 4,803,100 |
| 2013/01/11 | 104 | 106 | 102 | 103 | ±0 | ±0% | 7,166,300 |
| 2013/01/10 | 102 | 104 | 101 | 103 | +2 | +2% | 6,181,100 |
| 2013/01/09 | 100 | 102 | 97 | 101 | ±0 | ±0% | 5,234,700 |
| 2013/01/08 | 103 | 103 | 101 | 101 | -2 | -1.9% | 2,652,000 |
| 2013/01/07 | 105 | 106 | 102 | 103 | -2 | -1.9% | 2,526,800 |
| 2013/01/04 | 106 | 106 | 104 | 105 | +3 | +2.9% | 3,339,200 |
| 2012/12/28 | 104 | 104 | 101 | 102 | +1 | +1% | 4,829,000 |
| 2012/12/27 | 96 | 105 | 95 | 101 | +7 | +7.4% | 11,393,300 |
| 2012/12/26 | 92 | 96 | 91 | 94 | +2 | +2.2% | 5,445,900 |
| 2012/12/25 | 89 | 92 | 89 | 92 | +5 | +5.7% | 3,720,000 |
| 2012/12/21 | 91 | 93 | 86 | 87 | -2 | -2.2% | 6,868,100 |
| 2012/12/20 | 90 | 91 | 88 | 89 | -1 | -1.1% | 6,377,000 |
| 2012/12/19 | 87 | 91 | 87 | 90 | +3 | +3.4% | 8,280,500 |
| 2012/12/18 | 85 | 87 | 84 | 87 | +2 | +2.4% | 4,103,700 |
| 2012/12/17 | 85 | 87 | 84 | 85 | +1 | +1.2% | 3,597,500 |
| 2012/12/14 | 85 | 86 | 83 | 84 | -1 | -1.2% | 5,253,700 |
| 2012/12/13 | 87 | 87 | 84 | 85 | -2 | -2.3% | 5,548,500 |
| 2012/12/12 | 79 | 87 | 78 | 87 | +9 | +11.5% | 11,813,600 |
| 2012/12/11 | 78 | 79 | 77 | 78 | ±0 | ±0% | 994,100 |
| 2012/12/10 | 78 | 80 | 77 | 78 | ±0 | ±0% | 2,148,900 |
| 2012/12/07 | 78 | 79 | 77 | 78 | ±0 | ±0% | 2,034,400 |
| 2012/12/06 | 78 | 80 | 77 | 78 | +1 | +1.3% | 5,588,100 |
| 2012/12/05 | 75 | 78 | 75 | 77 | +2 | +2.7% | 3,194,300 |
| 2012/12/04 | 75 | 77 | 74 | 75 | +1 | +1.4% | 3,324,500 |
| 2012/12/03 | 75 | 76 | 74 | 74 | ±0 | ±0% | 2,378,200 |
| 2012/11/30 | 75 | 76 | 74 | 74 | -1 | -1.3% | 1,635,100 |
| 2012/11/29 | 73 | 76 | 73 | 75 | +2 | +2.7% | 1,869,400 |
| 2012/11/28 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,341,800 |
| 2012/11/27 | 76 | 76 | 73 | 74 | -1 | -1.3% | 3,303,600 |
| 2012/11/26 | 76 | 77 | 75 | 75 | +1 | +1.4% | 2,711,800 |
| 2012/11/22 | 75 | 75 | 73 | 74 | ±0 | ±0% | 2,932,900 |
| 2012/11/21 | 71 | 74 | 71 | 74 | +3 | +4.2% | 5,015,400 |
| 2012/11/20 | 71 | 71 | 70 | 71 | +2 | +2.9% | 1,268,500 |
| 2012/11/19 | 70 | 71 | 69 | 69 | ±0 | ±0% | 3,167,100 |
| 2012/11/16 | 70 | 71 | 67 | 69 | -1 | -1.4% | 7,125,200 |
3051～
3100
件表示中 / 3133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 |
| ＵＡＣＪ | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28倍 | 0.91倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
| ＡＲＥＨＤ | 198,000円 | -11.5% | +6.9% | 4.04% | 9.38倍 | 1.20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 | 133,200円 | +3.7% | -40.2% | 1.35% | 39.51倍 | 1.63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 | 243,500円 | -4.1% | -27.9% | 2.87% | 16.50倍 | 0.63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
