日本ヒュームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,040 | 4,125 | 3,880 | 4,125 | +295 | +7.7% | 1,190,400 |
| 2025/09/17 | 3,990 | 3,990 | 3,805 | 3,830 | -200 | -5% | 670,900 |
| 2025/09/16 | 3,700 | 4,080 | 3,540 | 4,030 | +335 | +9.1% | 1,049,700 |
| 2025/09/12 | 3,700 | 3,835 | 3,615 | 3,695 | +15 | +0.4% | 524,300 |
| 2025/09/11 | 3,800 | 3,960 | 3,650 | 3,680 | -105 | -2.8% | 866,600 |
| 2025/09/10 | 3,905 | 3,950 | 3,725 | 3,785 | -100 | -2.6% | 594,900 |
| 2025/09/09 | 4,125 | 4,245 | 3,850 | 3,885 | -195 | -4.8% | 1,077,600 |
| 2025/09/08 | 4,025 | 4,475 | 4,010 | 4,080 | -110 | -2.6% | 1,934,800 |
| 2025/09/05 | 4,945 | 5,380 | 4,190 | 4,190 | -700 | -14.3% | 1,470,200 |
| 2025/09/04 | 4,335 | 4,890 | 4,210 | 4,890 | +660 | +15.6% | 3,467,700 |
| 2025/09/03 | 3,730 | 4,310 | 3,670 | 4,230 | +520 | +14% | 3,538,400 |
| 2025/09/02 | 3,380 | 3,770 | 3,370 | 3,710 | +335 | +9.9% | 1,229,200 |
| 2025/09/01 | 3,220 | 3,405 | 3,210 | 3,375 | +115 | +3.5% | 443,500 |
| 2025/08/29 | 3,380 | 3,415 | 3,185 | 3,260 | -80 | -2.4% | 555,400 |
| 2025/08/28 | 3,200 | 3,350 | 3,155 | 3,340 | +240 | +7.7% | 891,200 |
| 2025/08/27 | 3,100 | 3,110 | 3,010 | 3,100 | +55 | +1.8% | 416,900 |
| 2025/08/26 | 2,972 | 3,045 | 2,951 | 3,045 | +45 | +1.5% | 245,500 |
| 2025/08/25 | 3,060 | 3,060 | 2,986 | 3,000 | +18 | +0.6% | 323,400 |
| 2025/08/22 | 2,998 | 3,020 | 2,942 | 2,982 | +50 | +1.7% | 266,500 |
| 2025/08/21 | 2,918 | 2,950 | 2,892 | 2,932 | +2 | +0.1% | 187,700 |
| 2025/08/20 | 2,985 | 2,998 | 2,910 | 2,930 | -85 | -2.8% | 267,000 |
| 2025/08/19 | 3,065 | 3,080 | 2,980 | 3,015 | -70 | -2.3% | 373,300 |
| 2025/08/18 | 3,200 | 3,250 | 3,085 | 3,085 | -65 | -2.1% | 330,200 |
| 2025/08/15 | 3,205 | 3,210 | 3,135 | 3,150 | -25 | -0.8% | 247,900 |
| 2025/08/14 | 3,135 | 3,175 | 3,105 | 3,175 | +15 | +0.5% | 178,900 |
| 2025/08/13 | 3,140 | 3,215 | 3,090 | 3,160 | +40 | +1.3% | 362,600 |
| 2025/08/12 | 3,240 | 3,330 | 3,070 | 3,120 | -85 | -2.7% | 634,100 |
| 2025/08/08 | 3,340 | 3,365 | 3,120 | 3,205 | -125 | -3.8% | 998,300 |
| 2025/08/07 | 3,480 | 3,480 | 3,240 | 3,330 | +40 | +1.2% | 810,200 |
| 2025/08/06 | 2,910 | 3,355 | 2,910 | 3,290 | +380 | +13.1% | 1,744,500 |
| 2025/08/05 | 2,899 | 2,923 | 2,850 | 2,910 | +30 | +1% | 568,200 |
| 2025/08/04 | 2,635 | 2,933 | 2,583 | 2,880 | +210 | +7.9% | 1,095,400 |
| 2025/08/01 | 2,602 | 2,670 | 2,579 | 2,670 | +40 | +1.5% | 420,200 |
| 2025/07/31 | 2,555 | 2,633 | 2,526 | 2,630 | +100 | +4% | 481,800 |
| 2025/07/30 | 2,467 | 2,565 | 2,459 | 2,530 | +57 | +2.3% | 366,300 |
| 2025/07/29 | 2,505 | 2,530 | 2,464 | 2,473 | -56 | -2.2% | 292,500 |
| 2025/07/28 | 2,491 | 2,600 | 2,486 | 2,529 | +119 | +4.9% | 822,200 |
| 2025/07/25 | 2,391 | 2,435 | 2,372 | 2,410 | +24 | +1% | 296,600 |
| 2025/07/24 | 2,375 | 2,394 | 2,352 | 2,386 | +6 | +0.3% | 229,900 |
| 2025/07/23 | 2,398 | 2,413 | 2,349 | 2,380 | +6 | +0.3% | 263,900 |
| 2025/07/22 | 2,314 | 2,395 | 2,280 | 2,374 | +83 | +3.6% | 333,600 |
| 2025/07/18 | 2,323 | 2,333 | 2,272 | 2,291 | -19 | -0.8% | 193,700 |
| 2025/07/17 | 2,364 | 2,383 | 2,310 | 2,310 | -54 | -2.3% | 244,300 |
| 2025/07/16 | 2,401 | 2,459 | 2,353 | 2,364 | -55 | -2.3% | 499,700 |
| 2025/07/15 | 2,417 | 2,488 | 2,351 | 2,419 | -13 | -0.5% | 796,400 |
| 2025/07/14 | 2,441 | 2,516 | 2,421 | 2,432 | +1 | ±0% | 968,100 |
| 2025/07/11 | 2,394 | 2,561 | 2,385 | 2,431 | +81 | +3.4% | 1,495,200 |
| 2025/07/10 | 2,378 | 2,397 | 2,330 | 2,350 | -5 | -0.2% | 607,900 |
| 2025/07/09 | 2,290 | 2,362 | 2,274 | 2,355 | +47 | +2% | 542,800 |
| 2025/07/08 | 2,280 | 2,331 | 2,255 | 2,308 | +17 | +0.7% | 676,000 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「日ヒューム」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 |
|---|---|---|---|---|---|---|---|---|
| 日ヒューム | 412,500円 | +7.9% | 0.0% | 1.07% | 42.22倍 | 2.25倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 住阪セメ | 401,000円 | +7.1% | +87.9% | 2.99% | 9.12倍 | 0.67倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| ノリタケ | 471,500円 | -0.1% | -10.9% | 2.97% | 12.33倍 | 0.86倍 |
|
森村グループ中核。研削砥石トップ。電子部品向けのセラミック材料や乾燥炉、焼成炉が成長 |
| ニチハ | 286,900円 | -0.7% | +42.0% | 3.97% | 13.30倍 | 0.77倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 品川リフラ | 190,500円 | +22.2% | +6.2% | 4.72% | 10.23倍 | 0.98倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
市場注目の銘柄
チャート関連のコラム
