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 |
|---|---|---|---|---|---|---|---|
| 2023/06/08 | 1,758 | 1,767 | 1,686 | 1,733 | -27 | -1.5% | 191,600 |
| 2023/06/07 | 1,650 | 1,789 | 1,642 | 1,760 | +144 | +8.9% | 429,000 |
| 2023/06/06 | 1,630 | 1,675 | 1,615 | 1,616 | -24 | -1.5% | 87,900 |
| 2023/06/05 | 1,640 | 1,684 | 1,623 | 1,640 | +18 | +1.1% | 111,500 |
| 2023/06/02 | 1,600 | 1,625 | 1,575 | 1,622 | +28 | +1.8% | 113,700 |
| 2023/06/01 | 1,595 | 1,613 | 1,579 | 1,594 | +15 | +0.9% | 68,300 |
| 2023/05/31 | 1,639 | 1,650 | 1,570 | 1,579 | -68 | -4.1% | 192,400 |
| 2023/05/30 | 1,639 | 1,658 | 1,607 | 1,647 | -1 | -0.1% | 81,900 |
| 2023/05/29 | 1,647 | 1,662 | 1,628 | 1,648 | +28 | +1.7% | 50,400 |
| 2023/05/26 | 1,653 | 1,674 | 1,620 | 1,620 | -35 | -2.1% | 103,800 |
| 2023/05/25 | 1,697 | 1,718 | 1,641 | 1,655 | -42 | -2.5% | 87,500 |
| 2023/05/24 | 1,686 | 1,722 | 1,680 | 1,697 | +12 | +0.7% | 72,200 |
| 2023/05/23 | 1,726 | 1,740 | 1,674 | 1,685 | -59 | -3.4% | 147,000 |
| 2023/05/22 | 1,704 | 1,769 | 1,663 | 1,744 | +59 | +3.5% | 297,100 |
| 2023/05/19 | 1,659 | 1,706 | 1,642 | 1,685 | +39 | +2.4% | 102,800 |
| 2023/05/18 | 1,686 | 1,686 | 1,635 | 1,646 | -40 | -2.4% | 124,400 |
| 2023/05/17 | 1,705 | 1,722 | 1,682 | 1,686 | -25 | -1.5% | 59,800 |
| 2023/05/16 | 1,740 | 1,748 | 1,673 | 1,711 | -19 | -1.1% | 99,600 |
| 2023/05/15 | 1,738 | 1,761 | 1,694 | 1,730 | -9 | -0.5% | 90,800 |
| 2023/05/12 | 1,787 | 1,825 | 1,708 | 1,739 | -53 | -3% | 260,600 |
| 2023/05/11 | 1,628 | 1,832 | 1,622 | 1,792 | +184 | +11.4% | 695,100 |
| 2023/05/10 | 1,665 | 1,705 | 1,561 | 1,608 | -57 | -3.4% | 738,000 |
| 2023/05/09 | 1,629 | 1,674 | 1,614 | 1,665 | +40 | +2.5% | 91,800 |
| 2023/05/08 | 1,600 | 1,653 | 1,579 | 1,625 | -30 | -1.8% | 193,800 |
| 2023/05/02 | 1,640 | 1,661 | 1,628 | 1,655 | +14 | +0.9% | 89,900 |
| 2023/05/01 | 1,668 | 1,690 | 1,625 | 1,641 | -27 | -1.6% | 126,900 |
| 2023/04/28 | 1,710 | 1,710 | 1,624 | 1,668 | -18 | -1.1% | 165,100 |
| 2023/04/27 | 1,689 | 1,745 | 1,667 | 1,686 | -3 | -0.2% | 153,500 |
| 2023/04/26 | 1,715 | 1,715 | 1,666 | 1,689 | -42 | -2.4% | 162,800 |
| 2023/04/25 | 1,753 | 1,770 | 1,718 | 1,731 | -23 | -1.3% | 107,400 |
| 2023/04/24 | 1,807 | 1,853 | 1,731 | 1,754 | -50 | -2.8% | 229,100 |
| 2023/04/21 | 1,846 | 1,846 | 1,781 | 1,804 | -74 | -3.9% | 246,600 |
| 2023/04/20 | 1,807 | 1,910 | 1,793 | 1,878 | +57 | +3.1% | 198,200 |
| 2023/04/19 | 1,832 | 1,866 | 1,802 | 1,821 | -17 | -0.9% | 148,300 |
| 2023/04/18 | 1,835 | 1,915 | 1,826 | 1,838 | ±0 | ±0% | 208,200 |
| 2023/04/17 | 1,831 | 1,944 | 1,787 | 1,838 | +47 | +2.6% | 334,500 |
| 2023/04/14 | 1,763 | 1,820 | 1,743 | 1,791 | +62 | +3.6% | 199,400 |
| 2023/04/13 | 1,760 | 1,765 | 1,704 | 1,729 | -33 | -1.9% | 166,300 |
| 2023/04/12 | 1,806 | 1,824 | 1,760 | 1,762 | -50 | -2.8% | 134,000 |
| 2023/04/11 | 1,816 | 1,838 | 1,768 | 1,812 | +4 | +0.2% | 162,400 |
| 2023/04/10 | 1,735 | 1,817 | 1,720 | 1,808 | +67 | +3.8% | 161,500 |
| 2023/04/07 | 1,770 | 1,778 | 1,736 | 1,741 | -44 | -2.5% | 131,100 |
| 2023/04/06 | 1,748 | 1,800 | 1,737 | 1,785 | +22 | +1.2% | 118,100 |
| 2023/04/05 | 1,845 | 1,940 | 1,755 | 1,763 | -67 | -3.7% | 493,000 |
| 2023/04/04 | 1,937 | 1,950 | 1,821 | 1,830 | -122 | -6.3% | 385,100 |
| 2023/04/03 | 1,806 | 1,986 | 1,806 | 1,952 | +136 | +7.5% | 341,000 |
| 2023/03/31 | 1,770 | 1,834 | 1,762 | 1,816 | +86 | +5% | 135,600 |
| 2023/03/30 | 1,713 | 1,777 | 1,713 | 1,730 | -19 | -1.1% | 116,600 |
| 2023/03/29 | 1,707 | 1,753 | 1,701 | 1,749 | +34 | +2% | 74,200 |
| 2023/03/28 | 1,791 | 1,792 | 1,713 | 1,715 | -72 | -4% | 120,600 |
251～
300
件表示中 / 728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 | 109,400円 | +18.3% | - | 0.00% | - | 1.47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 |
| カナレ電気 | 155,900円 | -0.2% | -20.6% | 3.59% | 10.85倍 | 0.62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 |
| 東邦鉛 | 79,300円 | -0.6% | - | 0.00% | - | 3.98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 |
| 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 | 283,800円 | +28.6% | +50.1% | 3.17% | 9.63倍 | 0.71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
