日本電解の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/21 | 1,000 | 1,006 | 981 | 984 | -39 | -3.8% | 140,100 |
2023/12/20 | 1,008 | 1,042 | 995 | 1,023 | +15 | +1.5% | 178,500 |
2023/12/19 | 1,010 | 1,025 | 999 | 1,008 | +9 | +0.9% | 118,200 |
2023/12/18 | 1,001 | 1,027 | 996 | 999 | -7 | -0.7% | 95,600 |
2023/12/15 | 976 | 1,013 | 971 | 1,006 | +25 | +2.5% | 109,800 |
2023/12/14 | 1,031 | 1,039 | 980 | 981 | -35 | -3.4% | 150,800 |
2023/12/13 | 1,005 | 1,031 | 994 | 1,016 | +6 | +0.6% | 146,300 |
2023/12/12 | 1,014 | 1,029 | 997 | 1,010 | -27 | -2.6% | 167,800 |
2023/12/11 | 1,054 | 1,062 | 1,036 | 1,037 | -15 | -1.4% | 97,800 |
2023/12/08 | 1,072 | 1,079 | 1,052 | 1,052 | -33 | -3% | 91,600 |
2023/12/07 | 1,105 | 1,122 | 1,068 | 1,085 | -23 | -2.1% | 111,400 |
2023/12/06 | 1,092 | 1,113 | 1,086 | 1,108 | +16 | +1.5% | 79,900 |
2023/12/05 | 1,120 | 1,130 | 1,092 | 1,092 | -31 | -2.8% | 63,600 |
2023/12/04 | 1,080 | 1,135 | 1,073 | 1,123 | +40 | +3.7% | 108,500 |
2023/12/01 | 1,118 | 1,118 | 1,081 | 1,083 | -32 | -2.9% | 92,300 |
2023/11/30 | 1,105 | 1,116 | 1,092 | 1,115 | +9 | +0.8% | 78,500 |
2023/11/29 | 1,108 | 1,126 | 1,106 | 1,106 | -9 | -0.8% | 65,500 |
2023/11/28 | 1,135 | 1,135 | 1,112 | 1,115 | -14 | -1.2% | 97,000 |
2023/11/27 | 1,125 | 1,163 | 1,122 | 1,129 | +4 | +0.4% | 97,800 |
2023/11/24 | 1,140 | 1,142 | 1,122 | 1,125 | -15 | -1.3% | 125,700 |
2023/11/22 | 1,150 | 1,173 | 1,136 | 1,140 | -17 | -1.5% | 94,700 |
2023/11/21 | 1,151 | 1,170 | 1,131 | 1,157 | -10 | -0.9% | 159,700 |
2023/11/20 | 1,134 | 1,187 | 1,128 | 1,167 | +38 | +3.4% | 159,100 |
2023/11/17 | 1,176 | 1,199 | 1,127 | 1,129 | -75 | -6.2% | 362,200 |
2023/11/16 | 1,250 | 1,251 | 1,182 | 1,204 | -64 | -5% | 208,200 |
2023/11/15 | 1,291 | 1,310 | 1,260 | 1,268 | -10 | -0.8% | 120,000 |
2023/11/14 | 1,248 | 1,291 | 1,240 | 1,278 | +8 | +0.6% | 128,800 |
2023/11/13 | 1,358 | 1,363 | 1,265 | 1,270 | -135 | -9.6% | 285,900 |
2023/11/10 | 1,440 | 1,490 | 1,366 | 1,405 | -45 | -3.1% | 287,900 |
2023/11/09 | 1,494 | 1,509 | 1,441 | 1,450 | -34 | -2.3% | 199,100 |
2023/11/08 | 1,462 | 1,598 | 1,452 | 1,484 | +105 | +7.6% | 787,800 |
2023/11/07 | 1,411 | 1,411 | 1,366 | 1,379 | -41 | -2.9% | 59,300 |
2023/11/06 | 1,394 | 1,426 | 1,390 | 1,420 | +69 | +5.1% | 83,700 |
2023/11/02 | 1,337 | 1,395 | 1,337 | 1,351 | +18 | +1.4% | 72,200 |
2023/11/01 | 1,360 | 1,379 | 1,322 | 1,333 | -14 | -1% | 42,100 |
2023/10/31 | 1,342 | 1,350 | 1,299 | 1,347 | +5 | +0.4% | 82,800 |
2023/10/30 | 1,340 | 1,360 | 1,340 | 1,342 | -18 | -1.3% | 22,000 |
2023/10/27 | 1,337 | 1,376 | 1,337 | 1,360 | +11 | +0.8% | 27,500 |
2023/10/26 | 1,380 | 1,381 | 1,349 | 1,349 | -54 | -3.8% | 42,900 |
2023/10/25 | 1,398 | 1,419 | 1,379 | 1,403 | -1 | -0.1% | 49,600 |
2023/10/24 | 1,350 | 1,406 | 1,315 | 1,404 | +69 | +5.2% | 77,500 |
2023/10/23 | 1,440 | 1,442 | 1,327 | 1,335 | -107 | -7.4% | 129,800 |
2023/10/20 | 1,486 | 1,486 | 1,427 | 1,442 | -51 | -3.4% | 104,100 |
2023/10/19 | 1,506 | 1,535 | 1,493 | 1,493 | -43 | -2.8% | 39,900 |
2023/10/18 | 1,509 | 1,539 | 1,491 | 1,536 | +56 | +3.8% | 57,100 |
2023/10/17 | 1,495 | 1,533 | 1,473 | 1,480 | -9 | -0.6% | 54,000 |
2023/10/16 | 1,518 | 1,518 | 1,488 | 1,489 | -31 | -2% | 34,000 |
2023/10/13 | 1,564 | 1,564 | 1,492 | 1,520 | -45 | -2.9% | 82,800 |
2023/10/12 | 1,585 | 1,585 | 1,532 | 1,565 | -26 | -1.6% | 58,100 |
2023/10/11 | 1,579 | 1,608 | 1,578 | 1,591 | -1 | -0.1% | 40,600 |
101~
150
件表示中 / 712件
類似銘柄と比較する
現在ご覧いただいている「日本電解」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 |
---|---|---|---|---|---|---|---|---|
日本電解 | 109,600円 | +18.3% | - | 0.00% | - | 1.48倍 |
|
車載電池用と回路基板用の電解銅箔の専業メーカー。車載用は日米で高シェア、米国生産拡充 |
東邦鉛 | 81,100円 | -0.6% | - | 0.00% | - | 3.85倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
カナレ電気 | 156,200円 | -0.2% | -20.6% | 3.59% | 10.87倍 | 0.63倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
中外鉱 | 2,900円 | +9.0% | +99.2% | 1.72% | 17.06倍 | 1.18倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
日精鉱 | 269,700円 | +28.6% | +50.1% | 3.34% | 9.15倍 | 0.68倍 |
|
難燃助剤用三酸化アンチモンでシェア7割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム