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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,292 | 2,339 | 2,233 | 2,235 | -45 | -2% | 815,300 |
| 2025/06/12 | 2,196 | 2,288 | 2,181 | 2,280 | +75 | +3.4% | 967,100 |
| 2025/06/11 | 2,266 | 2,294 | 2,175 | 2,205 | -15 | -0.7% | 1,142,600 |
| 2025/06/10 | 2,108 | 2,265 | 2,099 | 2,220 | +132 | +6.3% | 1,809,300 |
| 2025/06/09 | 2,016 | 2,089 | 1,990 | 2,088 | +83 | +4.1% | 819,300 |
| 2025/06/06 | 2,032 | 2,034 | 1,973 | 2,005 | -19 | -0.9% | 683,500 |
| 2025/06/05 | 2,119 | 2,159 | 2,012 | 2,024 | -80 | -3.8% | 1,175,300 |
| 2025/06/04 | 2,080 | 2,263 | 2,071 | 2,104 | +4 | +0.2% | 2,398,800 |
| 2025/06/03 | 2,426 | 2,426 | 2,100 | 2,100 | -299 | -12.5% | 3,110,900 |
| 2025/06/02 | 2,140 | 2,414 | 2,129 | 2,399 | +249 | +11.6% | 3,169,500 |
| 2025/05/30 | 1,974 | 2,157 | 1,962 | 2,150 | +181 | +9.2% | 3,112,300 |
| 2025/05/29 | 1,830 | 1,973 | 1,805 | 1,969 | +339 | +20.8% | 2,465,500 |
| 2025/05/28 | 1,668 | 1,674 | 1,630 | 1,630 | -34 | -2% | 138,100 |
| 2025/05/27 | 1,645 | 1,665 | 1,635 | 1,664 | +29 | +1.8% | 93,700 |
| 2025/05/26 | 1,630 | 1,648 | 1,614 | 1,635 | +16 | +1% | 93,500 |
| 2025/05/23 | 1,609 | 1,630 | 1,601 | 1,619 | +17 | +1.1% | 128,000 |
| 2025/05/22 | 1,615 | 1,618 | 1,596 | 1,602 | -40 | -2.4% | 239,500 |
| 2025/05/21 | 1,653 | 1,660 | 1,636 | 1,642 | -15 | -0.9% | 120,000 |
| 2025/05/20 | 1,688 | 1,696 | 1,651 | 1,657 | -34 | -2% | 163,300 |
| 2025/05/19 | 1,706 | 1,706 | 1,671 | 1,691 | -15 | -0.9% | 178,100 |
| 2025/05/16 | 1,680 | 1,723 | 1,652 | 1,706 | +46 | +2.8% | 268,600 |
| 2025/05/15 | 1,643 | 1,688 | 1,625 | 1,660 | +12 | +0.7% | 160,800 |
| 2025/05/14 | 1,670 | 1,670 | 1,611 | 1,648 | -25 | -1.5% | 318,700 |
| 2025/05/13 | 1,703 | 1,714 | 1,661 | 1,673 | -29 | -1.7% | 337,200 |
| 2025/05/12 | 1,770 | 1,779 | 1,700 | 1,702 | -54 | -3.1% | 450,500 |
| 2025/05/09 | 1,927 | 1,978 | 1,684 | 1,756 | -168 | -8.7% | 961,200 |
| 2025/05/08 | 1,930 | 1,930 | 1,891 | 1,924 | +24 | +1.3% | 215,100 |
| 2025/05/07 | 1,833 | 1,910 | 1,828 | 1,900 | +67 | +3.7% | 211,300 |
| 2025/05/02 | 1,844 | 1,876 | 1,810 | 1,833 | -9 | -0.5% | 172,900 |
| 2025/05/01 | 1,920 | 1,930 | 1,842 | 1,842 | -45 | -2.4% | 297,600 |
| 2025/04/30 | 1,840 | 1,888 | 1,801 | 1,887 | +58 | +3.2% | 216,300 |
| 2025/04/28 | 1,799 | 1,849 | 1,786 | 1,829 | +36 | +2% | 145,100 |
| 2025/04/25 | 1,800 | 1,821 | 1,784 | 1,793 | -9 | -0.5% | 169,700 |
| 2025/04/24 | 1,840 | 1,857 | 1,791 | 1,802 | -23 | -1.3% | 118,100 |
| 2025/04/23 | 1,870 | 1,870 | 1,821 | 1,825 | -14 | -0.8% | 122,200 |
| 2025/04/22 | 1,811 | 1,863 | 1,800 | 1,839 | +19 | +1% | 167,500 |
| 2025/04/21 | 1,811 | 1,828 | 1,789 | 1,820 | +1 | +0.1% | 150,100 |
| 2025/04/18 | 1,775 | 1,830 | 1,768 | 1,819 | +49 | +2.8% | 207,700 |
| 2025/04/17 | 1,735 | 1,775 | 1,733 | 1,770 | +35 | +2% | 94,700 |
| 2025/04/16 | 1,762 | 1,772 | 1,720 | 1,735 | -26 | -1.5% | 108,400 |
| 2025/04/15 | 1,772 | 1,779 | 1,758 | 1,761 | -1 | -0.1% | 98,600 |
| 2025/04/14 | 1,770 | 1,795 | 1,755 | 1,762 | +11 | +0.6% | 150,400 |
| 2025/04/11 | 1,717 | 1,767 | 1,692 | 1,751 | -7 | -0.4% | 149,500 |
| 2025/04/10 | 1,835 | 1,835 | 1,738 | 1,758 | +83 | +5% | 239,400 |
| 2025/04/09 | 1,750 | 1,759 | 1,635 | 1,675 | -96 | -5.4% | 244,100 |
| 2025/04/08 | 1,792 | 1,792 | 1,719 | 1,771 | +179 | +11.2% | 200,200 |
| 2025/04/07 | 1,556 | 1,677 | 1,555 | 1,592 | -144 | -8.3% | 337,800 |
| 2025/04/04 | 1,744 | 1,780 | 1,688 | 1,736 | -44 | -2.5% | 344,000 |
| 2025/04/03 | 1,708 | 1,832 | 1,706 | 1,780 | -14 | -0.8% | 370,200 |
| 2025/04/02 | 1,806 | 1,850 | 1,785 | 1,794 | -18 | -1% | 306,200 |
1～
50
件表示中 / 3720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 | 223,500円 | +7.9% | 0.0% | 1.97% | 22.88倍 | 1.22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 | 425,000円 | -2.1% | -27.3% | 3.41% | 12.73倍 | 0.95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 | 162,800円 | +20.8% | -1.1% | 5.53% | 9.28倍 | 0.83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 | 225,800円 | +5.4% | +0.8% | 2.88% | 13.16倍 | 1.56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 |
| 日カーボン | 419,000円 | +5.4% | +1.6% | 4.77% | 11.30倍 | 0.89倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
市場注目の銘柄
チャート関連のコラム
