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 |
|---|---|---|---|---|---|---|---|
| 2026/02/12 | 1,675 | 1,729 | 1,672 | 1,686 | +33 | +2% | 594,300 |
| 2026/02/10 | 1,642 | 1,692 | 1,632 | 1,653 | +27 | +1.7% | 472,400 |
| 2026/02/09 | 1,720 | 1,720 | 1,620 | 1,626 | -24 | -1.5% | 484,600 |
| 2026/02/06 | 1,663 | 1,706 | 1,589 | 1,650 | -41 | -2.4% | 730,100 |
| 2026/02/05 | 1,640 | 1,708 | 1,635 | 1,691 | +65 | +4% | 530,100 |
| 2026/02/04 | 1,600 | 1,631 | 1,588 | 1,626 | +17 | +1.1% | 192,200 |
| 2026/02/03 | 1,592 | 1,621 | 1,586 | 1,609 | +40 | +2.5% | 228,100 |
| 2026/02/02 | 1,610 | 1,644 | 1,564 | 1,569 | -36 | -2.2% | 254,300 |
| 2026/01/30 | 1,607 | 1,624 | 1,575 | 1,605 | +25 | +1.6% | 229,000 |
| 2026/01/29 | 1,640 | 1,644 | 1,564 | 1,580 | -47 | -2.9% | 333,400 |
| 2026/01/28 | 1,569 | 1,639 | 1,551 | 1,627 | +46 | +2.9% | 333,900 |
| 2026/01/27 | 1,605 | 1,618 | 1,578 | 1,581 | -21 | -1.3% | 257,900 |
| 2026/01/26 | 1,622 | 1,665 | 1,601 | 1,602 | -26 | -1.6% | 397,000 |
| 2026/01/23 | 1,623 | 1,659 | 1,618 | 1,628 | +6 | +0.4% | 260,500 |
| 2026/01/22 | 1,616 | 1,649 | 1,602 | 1,622 | +9 | +0.6% | 306,400 |
| 2026/01/21 | 1,604 | 1,651 | 1,596 | 1,613 | -27 | -1.6% | 514,800 |
| 2026/01/20 | 1,720 | 1,730 | 1,640 | 1,640 | -54 | -3.2% | 750,300 |
| 2026/01/19 | 1,686 | 1,759 | 1,663 | 1,694 | -32 | -1.9% | 1,038,600 |
| 2026/01/16 | 1,912 | 1,945 | 1,650 | 1,726 | -81 | -4.5% | 3,739,300 |
| 2026/01/15 | 1,650 | 1,825 | 1,603 | 1,807 | +273 | +17.8% | 3,659,500 |
| 2026/01/14 | 1,478 | 1,552 | 1,460 | 1,534 | +85 | +5.9% | 904,700 |
| 2026/01/13 | 1,497 | 1,510 | 1,441 | 1,449 | +12 | +0.8% | 582,900 |
| 2026/01/09 | 1,443 | 1,455 | 1,418 | 1,437 | -8 | -0.6% | 337,100 |
| 2026/01/08 | 1,470 | 1,483 | 1,444 | 1,445 | -9 | -0.6% | 240,200 |
| 2026/01/07 | 1,470 | 1,472 | 1,436 | 1,454 | -34 | -2.3% | 408,100 |
| 2026/01/06 | 1,505 | 1,521 | 1,486 | 1,488 | -21 | -1.4% | 413,500 |
| 2026/01/05 | 1,525 | 1,567 | 1,505 | 1,509 | -10 | -0.7% | 404,200 |
| 2025/12/30 | 1,568 | 1,670 | 1,498 | 1,519 | -33 | -2.1% | 1,578,900 |
| 2025/12/29 | 1,455 | 1,575 | 1,432 | 1,552 | +142 | +10.1% | 1,143,600 |
| 2025/12/26 | 1,459.5 | 1,480 | 1,395 | 1,410 | -28 | -1.9% | 633,200 |
| 2025/12/25 | 1,367.5 | 1,449 | 1,367.5 | 1,438 | +72.5 | +5.3% | 656,200 |
| 2025/12/24 | 1,374 | 1,386 | 1,362 | 1,365.5 | -7 | -0.5% | 333,000 |
| 2025/12/23 | 1,347 | 1,373.5 | 1,335 | 1,372.5 | +25.5 | +1.9% | 373,200 |
| 2025/12/22 | 1,361.5 | 1,373.5 | 1,345 | 1,347 | -13.5 | -1% | 297,400 |
| 2025/12/19 | 1,337 | 1,365.5 | 1,332.5 | 1,360.5 | +23.5 | +1.8% | 270,000 |
| 2025/12/18 | 1,328 | 1,345.5 | 1,320.5 | 1,337 | +4 | +0.3% | 286,200 |
| 2025/12/17 | 1,385 | 1,392.5 | 1,329 | 1,333 | -41.5 | -3% | 349,400 |
| 2025/12/16 | 1,422.5 | 1,422.5 | 1,374.5 | 1,374.5 | -61 | -4.2% | 354,200 |
| 2025/12/15 | 1,383.5 | 1,449.5 | 1,376.5 | 1,435.5 | +44 | +3.2% | 479,200 |
| 2025/12/12 | 1,427.5 | 1,439 | 1,391.5 | 1,391.5 | -31 | -2.2% | 308,000 |
| 2025/12/11 | 1,451.5 | 1,460 | 1,422.5 | 1,422.5 | -37.5 | -2.6% | 210,600 |
| 2025/12/10 | 1,475 | 1,484.5 | 1,447 | 1,460 | -6.5 | -0.4% | 207,400 |
| 2025/12/09 | 1,485 | 1,505 | 1,459 | 1,466.5 | -21 | -1.4% | 307,000 |
| 2025/12/08 | 1,417 | 1,497.5 | 1,417 | 1,487.5 | +70.5 | +5% | 429,400 |
| 2025/12/05 | 1,434 | 1,439 | 1,416 | 1,417 | -9.5 | -0.7% | 190,800 |
| 2025/12/04 | 1,420 | 1,427.5 | 1,411.5 | 1,426.5 | -1 | -0.1% | 245,000 |
| 2025/12/03 | 1,439.5 | 1,454.5 | 1,417.5 | 1,427.5 | -12.5 | -0.9% | 295,600 |
| 2025/12/02 | 1,485 | 1,494.5 | 1,440 | 1,440 | -42.5 | -2.9% | 403,400 |
| 2025/12/01 | 1,510 | 1,510 | 1,475.5 | 1,482.5 | -22.5 | -1.5% | 324,600 |
| 2025/11/28 | 1,515 | 1,520 | 1,500 | 1,505 | +2.5 | +0.2% | 261,200 |
1～
50
件表示中 / 3882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 | 168,600円 | +7.9% | +11.5% | 1.42% | 25.93倍 | 1.72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 |
| 東洋炭素 | 601,000円 | -9.6% | -48.1% | 2.41% | 25.21倍 | 1.36倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 品川リフラ | 240,400円 | +22.2% | +9.1% | 3.74% | 3.54倍 | 1.19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 |
| ベルテクス | 136,400円 | +5.4% | +0.8% | 2.38% | 15.68倍 | 1.91倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 板硝子 | 61,700円 | +1.1% | - | 0.00% | 1121.82倍 | 0.58倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
