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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 37.9 | 37.9 | 37.9 | 37.9 | +1.8 | +5% | 2,400 |
| 2010/07/09 | 36.1 | 36.1 | 36.1 | 36.1 | - | - | 1,600 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 39.4 | 39.4 | 39.4 | 39.4 | - | - | 2,400 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 37.5 | 37.5 | 37.5 | 37.5 | -1.3 | -3.4% | 5,600 |
| 2010/06/29 | 38.8 | 38.8 | 38.8 | 38.8 | ±0 | ±0% | 12,000 |
| 2010/06/28 | 38.8 | 38.8 | 38.8 | 38.8 | +0.7 | +1.8% | 2,400 |
| 2010/06/25 | 35.9 | 38.1 | 35.9 | 38.1 | +0.1 | +0.3% | 5,600 |
| 2010/06/24 | 37.5 | 38 | 37.5 | 38 | +0.5 | +1.3% | 8,000 |
| 2010/06/23 | 37.5 | 37.5 | 37.5 | 37.5 | -0.8 | -2.1% | 5,600 |
| 2010/06/22 | 40 | 40 | 38.3 | 38.3 | -1.7 | -4.3% | 3,200 |
| 2010/06/21 | 40 | 40 | 40 | 40 | ±0 | ±0% | 1,600 |
| 2010/06/18 | 40 | 40 | 40 | 40 | +1.2 | +3.1% | 6,400 |
| 2010/06/17 | 38.8 | 38.8 | 38.8 | 38.8 | +1.2 | +3.2% | 2,400 |
| 2010/06/16 | 37.6 | 37.6 | 37.6 | 37.6 | -1.2 | -3.1% | 1,600 |
| 2010/06/15 | 38.8 | 38.8 | 38.8 | 38.8 | -2.6 | -6.3% | 1,600 |
| 2010/06/14 | 41.4 | 41.4 | 41.4 | 41.4 | +2 | +5.1% | 1,600 |
| 2010/06/11 | 39.4 | 39.4 | 39.4 | 39.4 | - | - | 800 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 41.3 | 41.3 | 37.5 | 37.5 | -0.4 | -1.1% | 7,200 |
| 2010/05/28 | 37.9 | 37.9 | 37.9 | 37.9 | - | - | 800 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 38.8 | 40.5 | 38.8 | 40.5 | - | - | 8,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 40.5 | 40.5 | 40.5 | 40.5 | - | - | 800 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 40.6 | 40.6 | 40.6 | 40.6 | - | - | 800 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 42.9 | 42.9 | 42.9 | 42.9 | -0.9 | -2.1% | 1,600 |
| 2010/05/12 | 43.8 | 43.8 | 43.8 | 43.8 | +0.4 | +0.9% | 2,400 |
| 2010/05/11 | 43.4 | 43.4 | 43.4 | 43.4 | +4.3 | +11% | 800 |
| 2010/05/10 | 39.1 | 39.1 | 39.1 | 39.1 | - | - | 800 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 800 |
| 2010/04/30 | 44.4 | 44.4 | 43.1 | 44.4 | +0.9 | +2.1% | 8,000 |
| 2010/04/28 | 40.1 | 43.5 | 40 | 43.5 | - | - | 10,400 |
3651～
3700
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
