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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 109 | 111.3 | 108.6 | 109.5 | +0.5 | +0.5% | 12,800 |
| 2011/07/19 | 109.5 | 109.5 | 108.9 | 109 | -2.5 | -2.2% | 4,800 |
| 2011/07/15 | 113.1 | 113.1 | 111.3 | 111.5 | -4.8 | -4.1% | 8,800 |
| 2011/07/14 | 116.3 | 116.3 | 112.5 | 116.3 | +2.5 | +2.2% | 9,600 |
| 2011/07/13 | 112.5 | 114.4 | 111 | 113.8 | -1.1 | -1% | 19,200 |
| 2011/07/12 | 116.8 | 117.4 | 111.4 | 114.9 | -3.9 | -3.3% | 20,800 |
| 2011/07/11 | 115.6 | 121.3 | 114.4 | 118.8 | -21.2 | -15.1% | 70,400 |
| 2011/07/08 | 136.3 | 140 | 130.6 | 140 | +3.7 | +2.7% | 17,600 |
| 2011/07/07 | 128.8 | 136.3 | 126.3 | 136.3 | +8.8 | +6.9% | 20,800 |
| 2011/07/06 | 123.4 | 127.5 | 122.8 | 127.5 | +11.1 | +9.5% | 16,800 |
| 2011/07/05 | 118.8 | 120.6 | 116.4 | 116.4 | -2.4 | -2% | 8,800 |
| 2011/07/04 | 120 | 121.9 | 117.4 | 118.8 | ±0 | ±0% | 12,000 |
| 2011/07/01 | 121.1 | 121.3 | 118.8 | 118.8 | -2.3 | -1.9% | 4,000 |
| 2011/06/30 | 121.3 | 124.8 | 117.5 | 121.1 | -0.2 | -0.2% | 8,000 |
| 2011/06/29 | 118.6 | 124.8 | 118.6 | 121.3 | +3.9 | +3.3% | 10,400 |
| 2011/06/28 | 112.5 | 118.3 | 112.5 | 117.4 | +4.9 | +4.4% | 8,000 |
| 2011/06/27 | 110 | 113.1 | 109.4 | 112.5 | +2.5 | +2.3% | 16,000 |
| 2011/06/24 | 107.5 | 110 | 107.5 | 110 | +3.7 | +3.5% | 4,800 |
| 2011/06/23 | 103.8 | 106.3 | 101.3 | 106.3 | +2.5 | +2.4% | 12,000 |
| 2011/06/22 | 103.8 | 103.8 | 103.8 | 103.8 | -1.6 | -1.5% | 3,200 |
| 2011/06/21 | 104.1 | 111.5 | 101.3 | 105.4 | -2.1 | -2% | 27,200 |
| 2011/06/20 | 110.6 | 110.6 | 101.9 | 107.5 | -6.9 | -6% | 28,000 |
| 2011/06/17 | 119 | 119 | 114.4 | 114.4 | -0.9 | -0.8% | 4,000 |
| 2011/06/16 | 118.8 | 118.8 | 115.3 | 115.3 | -3.5 | -2.9% | 4,000 |
| 2011/06/15 | 125 | 125 | 118.1 | 118.8 | -6.2 | -5% | 19,200 |
| 2011/06/14 | 123.9 | 125 | 123.9 | 125 | +4.9 | +4.1% | 3,200 |
| 2011/06/13 | 132.5 | 132.5 | 119.9 | 120.1 | -8.7 | -6.8% | 17,600 |
| 2011/06/10 | 129.4 | 129.9 | 128.8 | 128.8 | +5 | +4% | 10,400 |
| 2011/06/09 | 132.4 | 132.4 | 123.8 | 123.8 | -6.7 | -5.1% | 6,400 |
| 2011/06/08 | 137.9 | 143.5 | 124.9 | 130.5 | +5.7 | +4.6% | 37,600 |
| 2011/06/07 | 117.5 | 126.3 | 117.5 | 124.8 | +9.7 | +8.4% | 8,800 |
| 2011/06/06 | 121.9 | 121.9 | 115.1 | 115.1 | -6.8 | -5.6% | 6,400 |
| 2011/06/03 | 120 | 123.8 | 119.9 | 121.9 | +3.1 | +2.6% | 8,800 |
| 2011/06/02 | 122.5 | 122.5 | 118.4 | 118.8 | -3.6 | -2.9% | 3,200 |
| 2011/06/01 | 119.4 | 122.6 | 117.4 | 122.4 | +3.5 | +2.9% | 8,800 |
| 2011/05/31 | 121.9 | 125.5 | 117.5 | 118.9 | -8.6 | -6.7% | 14,400 |
| 2011/05/30 | 110.6 | 129.3 | 110 | 127.5 | +16.9 | +15.3% | 25,600 |
| 2011/05/27 | 115.6 | 115.6 | 107.8 | 110.6 | -8.2 | -6.9% | 13,600 |
| 2011/05/26 | 114.4 | 118.8 | 107.5 | 118.8 | +5 | +4.4% | 24,000 |
| 2011/05/25 | 132.5 | 132.5 | 113.8 | 113.8 | -22.5 | -16.5% | 30,400 |
| 2011/05/24 | 137.5 | 138.8 | 133.3 | 136.3 | -10.7 | -7.3% | 16,000 |
| 2011/05/23 | 135 | 147.1 | 135 | 147 | +13.2 | +9.9% | 8,800 |
| 2011/05/20 | 139.3 | 142.5 | 131.4 | 133.8 | -13 | -8.9% | 34,400 |
| 2011/05/19 | 148.3 | 149.9 | 137.6 | 146.8 | -5.2 | -3.4% | 30,400 |
| 2011/05/18 | 155.6 | 156.3 | 141.9 | 152 | -1.8 | -1.2% | 21,600 |
| 2011/05/17 | 156.1 | 164.4 | 153.8 | 153.8 | -13.6 | -8.1% | 24,000 |
| 2011/05/16 | 153.8 | 168.8 | 151.9 | 167.4 | +6.1 | +3.8% | 19,200 |
| 2011/05/13 | 165 | 165.6 | 155 | 161.3 | -1.2 | -0.7% | 26,400 |
| 2011/05/12 | 165.1 | 170 | 158.1 | 162.5 | -11.3 | -6.5% | 33,600 |
| 2011/05/11 | 173.8 | 185 | 165.8 | 173.8 | -3.7 | -2.1% | 65,600 |
3401～
3450
件表示中 / 3719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 | 92,700円 | +14.2% | +0.4% | 4.31% | 6.51倍 | 0.48倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 高田機 | 106,500円 | -5.2% | -2.8% | 4.69% | 25.06倍 | 0.30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 |
| イワブチ | 640,000円 | +3.3% | -12.8% | 4.38% | 13.02倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＫＴＣ | 249,900円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 142,000円 | +3.8% | +26.7% | 2.29% | 17.70倍 | 0.55倍 |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
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
