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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 267 | 267 | 261 | 263 | -4 | -1.5% | 36,000 |
| 2010/06/21 | 270 | 270 | 267 | 267 | -1 | -0.4% | 12,000 |
| 2010/06/18 | 266 | 271 | 264 | 268 | +2 | +0.8% | 60,000 |
| 2010/06/17 | 272 | 272 | 265 | 266 | -7 | -2.6% | 38,000 |
| 2010/06/16 | 279 | 279 | 271 | 273 | +6 | +2.2% | 146,000 |
| 2010/06/15 | 257 | 268 | 257 | 267 | +12 | +4.7% | 125,000 |
| 2010/06/14 | 257 | 259 | 254 | 255 | -1 | -0.4% | 41,000 |
| 2010/06/11 | 257 | 257 | 256 | 256 | ±0 | ±0% | 37,000 |
| 2010/06/10 | 252 | 257 | 252 | 256 | +2 | +0.8% | 33,000 |
| 2010/06/09 | 251 | 255 | 251 | 254 | +1 | +0.4% | 22,000 |
| 2010/06/08 | 251 | 253 | 250 | 253 | ±0 | ±0% | 42,000 |
| 2010/06/07 | 254 | 254 | 251 | 253 | -5 | -1.9% | 39,000 |
| 2010/06/04 | 260 | 260 | 258 | 258 | +1 | +0.4% | 17,000 |
| 2010/06/03 | 257 | 259 | 257 | 257 | +3 | +1.2% | 24,000 |
| 2010/06/02 | 254 | 258 | 253 | 254 | +1 | +0.4% | 27,000 |
| 2010/06/01 | 257 | 257 | 253 | 253 | -4 | -1.6% | 23,000 |
| 2010/05/31 | 253 | 257 | 251 | 257 | +3 | +1.2% | 44,000 |
| 2010/05/28 | 259 | 259 | 252 | 254 | +2 | +0.8% | 76,000 |
| 2010/05/27 | 254 | 255 | 251 | 252 | -3 | -1.2% | 44,000 |
| 2010/05/26 | 261 | 261 | 255 | 255 | -4 | -1.5% | 49,000 |
| 2010/05/25 | 268 | 268 | 258 | 259 | -7 | -2.6% | 43,000 |
| 2010/05/24 | 268 | 268 | 262 | 266 | +1 | +0.4% | 53,000 |
| 2010/05/21 | 262 | 270 | 258 | 265 | ±0 | ±0% | 42,000 |
| 2010/05/20 | 269 | 269 | 265 | 265 | -5 | -1.9% | 47,000 |
| 2010/05/19 | 269 | 270 | 265 | 270 | -3 | -1.1% | 30,000 |
| 2010/05/18 | 269 | 274 | 268 | 273 | +4 | +1.5% | 40,000 |
| 2010/05/17 | 283 | 284 | 269 | 269 | -16 | -5.6% | 53,000 |
| 2010/05/14 | 289 | 294 | 285 | 285 | ±0 | ±0% | 30,000 |
| 2010/05/13 | 289 | 289 | 284 | 285 | +2 | +0.7% | 26,000 |
| 2010/05/12 | 282 | 288 | 282 | 283 | +2 | +0.7% | 18,000 |
| 2010/05/11 | 292 | 293 | 280 | 281 | -3 | -1.1% | 23,000 |
| 2010/05/10 | 275 | 292 | 275 | 284 | +4 | +1.4% | 38,000 |
| 2010/05/07 | 275 | 283 | 275 | 280 | -5 | -1.8% | 38,000 |
| 2010/05/06 | 297 | 297 | 285 | 285 | -12 | -4% | 48,000 |
| 2010/04/30 | 299 | 301 | 297 | 297 | ±0 | ±0% | 21,000 |
| 2010/04/28 | 300 | 300 | 295 | 297 | -3 | -1% | 39,000 |
| 2010/04/27 | 300 | 300 | 298 | 300 | +1 | +0.3% | 42,000 |
| 2010/04/26 | 300 | 300 | 299 | 299 | +3 | +1% | 31,000 |
| 2010/04/23 | 292 | 297 | 292 | 296 | -1 | -0.3% | 34,000 |
| 2010/04/22 | 300 | 300 | 292 | 297 | -2 | -0.7% | 48,000 |
| 2010/04/21 | 295 | 299 | 295 | 299 | +2 | +0.7% | 39,000 |
| 2010/04/20 | 297 | 298 | 297 | 297 | +1 | +0.3% | 12,000 |
| 2010/04/19 | 296 | 299 | 296 | 296 | -4 | -1.3% | 26,000 |
| 2010/04/16 | 303 | 304 | 300 | 300 | -1 | -0.3% | 26,000 |
| 2010/04/15 | 302 | 305 | 299 | 301 | ±0 | ±0% | 19,000 |
| 2010/04/14 | 302 | 306 | 301 | 301 | ±0 | ±0% | 21,000 |
| 2010/04/13 | 303 | 305 | 300 | 301 | -5 | -1.6% | 35,000 |
| 2010/04/12 | 307 | 308 | 303 | 306 | +4 | +1.3% | 39,000 |
| 2010/04/09 | 300 | 302 | 300 | 302 | +2 | +0.7% | 27,000 |
| 2010/04/08 | 302 | 303 | 300 | 300 | -2 | -0.7% | 33,000 |
3651～
3700
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
