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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 38 | 40.6 | 38 | 40.6 | +2.7 | +7.1% | 3,200 |
| 2010/07/13 | 37.9 | 37.9 | 37.9 | 37.9 | ±0 | ±0% | 2,400 |
| 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 |
3701～
3750
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
