日創グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 2,997.5 | 3,150 | 2,997.5 | 3,075 | +25 | +0.8% | 12,800 |
| 2013/08/02 | 2,887.5 | 3,090 | 2,842.5 | 3,050 | +87.5 | +3% | 34,000 |
| 2013/08/01 | 2,862.5 | 2,987.5 | 2,700 | 2,962.5 | -20 | -0.7% | 63,600 |
| 2013/07/31 | 3,037.5 | 3,087.5 | 2,982.5 | 2,982.5 | -102.5 | -3.3% | 31,200 |
| 2013/07/30 | 2,987.5 | 3,192.5 | 2,987.5 | 3,085 | -120 | -3.7% | 80,800 |
| 2013/07/29 | 3,537.5 | 3,545 | 3,127.5 | 3,205 | -332.5 | -9.4% | 68,400 |
| 2013/07/26 | 3,530 | 3,550 | 3,450 | 3,537.5 | -10 | -0.3% | 37,600 |
| 2013/07/25 | 3,625 | 3,625 | 3,505 | 3,547.5 | -35 | -1% | 26,000 |
| 2013/07/24 | 3,547.5 | 3,715 | 3,432.5 | 3,582.5 | +35 | +1% | 54,800 |
| 2013/07/23 | 3,450 | 3,575 | 3,357.5 | 3,547.5 | +230 | +6.9% | 78,000 |
| 2013/07/22 | 3,247.5 | 3,325 | 3,125 | 3,317.5 | +92.5 | +2.9% | 44,000 |
| 2013/07/19 | 3,250 | 3,375 | 3,065 | 3,225 | -100 | -3% | 106,000 |
| 2013/07/18 | 3,112.5 | 3,525 | 3,027.5 | 3,325 | -437.5 | -11.6% | 94,000 |
| 2013/07/12 | 3,900 | 3,900 | 3,655 | 3,762.5 | -162.5 | -4.1% | 65,200 |
| 2013/07/11 | 3,550 | 3,955 | 3,447.5 | 3,925 | +362.5 | +10.2% | 66,400 |
| 2013/07/10 | 3,647.5 | 3,997.5 | 3,375 | 3,562.5 | -760 | -17.6% | 157,200 |
| 2013/07/09 | 4,312.5 | 4,375 | 4,007.5 | 4,322.5 | -137.5 | -3.1% | 91,200 |
| 2013/07/08 | 4,375 | 4,542.5 | 4,255 | 4,460 | +275 | +6.6% | 120,400 |
| 2013/07/05 | 3,750 | 4,225 | 3,750 | 4,185 | +460 | +12.3% | 116,400 |
| 2013/07/04 | 3,550 | 3,725 | 3,537.5 | 3,725 | +32.5 | +0.9% | 46,000 |
| 2013/07/03 | 3,652.5 | 3,732.5 | 3,450 | 3,692.5 | +190 | +5.4% | 80,000 |
| 2013/07/02 | 3,300 | 3,537.5 | 3,277.5 | 3,502.5 | +302.5 | +9.5% | 91,200 |
| 2013/07/01 | 3,125 | 3,212.5 | 3,047.5 | 3,200 | +125 | +4.1% | 63,200 |
| 2013/06/28 | 3,000 | 3,175 | 2,975 | 3,075 | +175 | +6% | 49,600 |
| 2013/06/27 | 2,925 | 3,000 | 2,375 | 2,900 | -25 | -0.9% | 98,800 |
| 2013/06/26 | 3,025 | 3,185 | 2,825 | 2,925 | -150 | -4.9% | 66,400 |
| 2013/06/25 | 3,147.5 | 3,147.5 | 2,912.5 | 3,075 | -125 | -3.9% | 68,000 |
| 2013/06/24 | 3,197.5 | 3,325 | 3,137.5 | 3,200 | -55 | -1.7% | 36,800 |
| 2013/06/21 | 3,120 | 3,325 | 3,005 | 3,255 | -90 | -2.7% | 76,400 |
| 2013/06/20 | 3,000 | 3,450 | 2,975 | 3,345 | +220 | +7% | 98,000 |
| 2013/06/19 | 3,027.5 | 3,300 | 2,757.5 | 3,125 | +247.5 | +8.6% | 112,000 |
| 2013/06/18 | 3,600 | 3,600 | 2,875 | 2,877.5 | -997.5 | -25.7% | 310,400 |
| 2013/06/17 | 4,650 | 4,747.5 | 3,875 | 3,875 | -675 | -14.8% | 173,600 |
| 2013/06/14 | 4,200 | 4,582.5 | 4,200 | 4,550 | +600 | +15.2% | 175,200 |
| 2013/06/13 | 3,570 | 4,055 | 3,450 | 3,950 | +570 | +16.9% | 179,600 |
| 2013/06/12 | 3,287.5 | 3,575 | 3,225 | 3,380 | +542.5 | +19.1% | 177,600 |
| 2013/06/11 | 2,970 | 3,097.5 | 2,700 | 2,837.5 | -140 | -4.7% | 72,800 |
| 2013/06/10 | 3,077.5 | 3,107.5 | 2,747.5 | 2,977.5 | +425 | +16.7% | 103,200 |
| 2013/06/07 | 3,165 | 3,170 | 2,377.5 | 2,552.5 | -575 | -18.4% | 206,800 |
| 2013/06/06 | 2,900 | 3,400 | 2,527.5 | 3,127.5 | +280 | +9.8% | 328,000 |
| 2013/06/05 | 2,475 | 2,847.5 | 2,412.5 | 2,847.5 | +372.5 | +15.1% | 192,800 |
| 2013/06/04 | 2,125 | 2,475 | 2,045 | 2,475 | +375 | +17.9% | 139,600 |
| 2013/06/03 | 2,025 | 2,125 | 2,025 | 2,100 | +25 | +1.2% | 56,000 |
| 2013/05/31 | 2,000 | 2,152.5 | 1,932.5 | 2,075 | +125 | +6.4% | 79,200 |
| 2013/05/30 | 1,997.5 | 2,025 | 1,880 | 1,950 | -112.5 | -5.5% | 42,000 |
| 2013/05/29 | 2,172.5 | 2,175 | 2,062.5 | 2,062.5 | -37.5 | -1.8% | 38,800 |
| 2013/05/28 | 2,120 | 2,350 | 1,987.5 | 2,100 | -95 | -4.3% | 74,400 |
| 2013/05/27 | 1,925 | 2,215 | 1,925 | 2,195 | +167.5 | +8.3% | 79,200 |
| 2013/05/24 | 2,122.5 | 2,225 | 1,777.5 | 2,027.5 | -95 | -4.5% | 154,800 |
| 2013/05/23 | 2,460 | 2,487.5 | 2,122.5 | 2,122.5 | -375 | -15% | 194,400 |
2951～
3000
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「日創Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 日創Ｇ | 111,600円 | +27.7% | +0.4% | 3.58% | 7.84倍 | 0.57倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 共和工業 | 596,000円 | -1.5% | -3.3% | 1.34% | 12.72倍 | 0.50倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 158,800円 | -16.2% | -51.4% | 4.41% | 41.30倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 124,000円 | +2.5% | +0.1% | 3.39% | 10.30倍 | 0.99倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 高田機 | 113,200円 | -5.2% | -2.8% | 4.42% | 26.75倍 | 0.32倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
