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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 249 | 249 | 246 | 248 | ±0 | ±0% | 9,000 |
| 2010/08/31 | 251 | 251 | 247 | 248 | -3 | -1.2% | 12,000 |
| 2010/08/30 | 254 | 254 | 250 | 251 | +1 | +0.4% | 15,000 |
| 2010/08/27 | 245 | 251 | 245 | 250 | ±0 | ±0% | 34,000 |
| 2010/08/26 | 250 | 251 | 247 | 250 | +3 | +1.2% | 20,000 |
| 2010/08/25 | 243 | 248 | 240 | 247 | +4 | +1.6% | 29,000 |
| 2010/08/24 | 242 | 243 | 242 | 243 | ±0 | ±0% | 12,000 |
| 2010/08/23 | 242 | 243 | 242 | 243 | +1 | +0.4% | 6,000 |
| 2010/08/20 | 241 | 244 | 241 | 242 | +1 | +0.4% | 17,000 |
| 2010/08/19 | 239 | 242 | 239 | 241 | +2 | +0.8% | 13,000 |
| 2010/08/18 | 240 | 240 | 239 | 239 | -1 | -0.4% | 22,000 |
| 2010/08/17 | 239 | 240 | 236 | 240 | +2 | +0.8% | 23,000 |
| 2010/08/16 | 244 | 244 | 236 | 238 | -6 | -2.5% | 61,000 |
| 2010/08/13 | 243 | 245 | 241 | 244 | -5 | -2% | 43,000 |
| 2010/08/12 | 244 | 249 | 243 | 249 | ±0 | ±0% | 16,000 |
| 2010/08/11 | 250 | 250 | 248 | 249 | -3 | -1.2% | 17,000 |
| 2010/08/10 | 252 | 252 | 251 | 252 | +1 | +0.4% | 17,000 |
| 2010/08/09 | 251 | 254 | 251 | 251 | -1 | -0.4% | 10,000 |
| 2010/08/06 | 251 | 253 | 251 | 252 | ±0 | ±0% | 11,000 |
| 2010/08/05 | 253 | 255 | 251 | 252 | ±0 | ±0% | 27,000 |
| 2010/08/04 | 255 | 255 | 250 | 252 | -4 | -1.6% | 28,000 |
| 2010/08/03 | 257 | 257 | 256 | 256 | ±0 | ±0% | 7,000 |
| 2010/08/02 | 256 | 256 | 255 | 256 | ±0 | ±0% | 9,000 |
| 2010/07/30 | 256 | 256 | 255 | 256 | -1 | -0.4% | 9,000 |
| 2010/07/29 | 258 | 259 | 256 | 257 | -1 | -0.4% | 27,000 |
| 2010/07/28 | 259 | 259 | 257 | 258 | -1 | -0.4% | 23,000 |
| 2010/07/27 | 257 | 260 | 257 | 259 | +1 | +0.4% | 4,000 |
| 2010/07/26 | 261 | 261 | 258 | 258 | +1 | +0.4% | 8,000 |
| 2010/07/23 | 260 | 261 | 257 | 257 | +2 | +0.8% | 22,000 |
| 2010/07/22 | 255 | 257 | 255 | 255 | ±0 | ±0% | 16,000 |
| 2010/07/21 | 257 | 260 | 255 | 255 | -2 | -0.8% | 12,000 |
| 2010/07/20 | 255 | 257 | 255 | 257 | -2 | -0.8% | 10,000 |
| 2010/07/16 | 263 | 263 | 259 | 259 | -6 | -2.3% | 14,000 |
| 2010/07/15 | 266 | 267 | 264 | 265 | -1 | -0.4% | 14,000 |
| 2010/07/14 | 262 | 266 | 262 | 266 | +3 | +1.1% | 18,000 |
| 2010/07/13 | 257 | 278 | 257 | 263 | +1 | +0.4% | 17,000 |
| 2010/07/12 | 260 | 262 | 260 | 262 | ±0 | ±0% | 11,000 |
| 2010/07/09 | 261 | 262 | 261 | 262 | -1 | -0.4% | 8,000 |
| 2010/07/08 | 267 | 267 | 263 | 263 | +1 | +0.4% | 20,000 |
| 2010/07/07 | 262 | 262 | 261 | 262 | +3 | +1.2% | 9,000 |
| 2010/07/06 | 255 | 259 | 254 | 259 | +2 | +0.8% | 15,000 |
| 2010/07/05 | 256 | 260 | 255 | 257 | +1 | +0.4% | 19,000 |
| 2010/07/02 | 254 | 256 | 254 | 256 | ±0 | ±0% | 9,000 |
| 2010/07/01 | 257 | 257 | 255 | 256 | -1 | -0.4% | 38,000 |
| 2010/06/30 | 257 | 259 | 256 | 257 | -4 | -1.5% | 16,000 |
| 2010/06/29 | 259 | 265 | 259 | 261 | +5 | +2% | 28,000 |
| 2010/06/28 | 258 | 260 | 256 | 256 | -2 | -0.8% | 15,000 |
| 2010/06/25 | 261 | 262 | 257 | 258 | -3 | -1.1% | 26,000 |
| 2010/06/24 | 265 | 266 | 259 | 261 | -2 | -0.8% | 23,000 |
| 2010/06/23 | 262 | 265 | 261 | 263 | ±0 | ±0% | 28,000 |
3601～
3650
件表示中 / 3705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 | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| ベルテクス | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33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 |
| ＳＥＣカーボン | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| 板硝子 | 41,200円 | +1.1% | - | 0.00% | 749.09倍 | 0.49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
