日創グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,082 | 1,083 | 1,062 | 1,074 | -2 | -0.2% | 26,700 |
| 2025/07/31 | 1,074 | 1,079 | 1,073 | 1,076 | +1 | +0.1% | 41,800 |
| 2025/07/30 | 1,067 | 1,077 | 1,067 | 1,075 | +11 | +1% | 10,100 |
| 2025/07/29 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 7,100 |
| 2025/07/28 | 1,065 | 1,070 | 1,061 | 1,070 | +5 | +0.5% | 19,200 |
| 2025/07/25 | 1,070 | 1,070 | 1,063 | 1,065 | ±0 | ±0% | 8,000 |
| 2025/07/24 | 1,072 | 1,078 | 1,064 | 1,065 | +4 | +0.4% | 13,900 |
| 2025/07/23 | 1,059 | 1,061 | 1,054 | 1,061 | +3 | +0.3% | 8,600 |
| 2025/07/22 | 1,044 | 1,058 | 1,038 | 1,058 | +30 | +2.9% | 23,800 |
| 2025/07/18 | 1,048 | 1,048 | 1,023 | 1,028 | -9 | -0.9% | 10,500 |
| 2025/07/17 | 1,017 | 1,037 | 1,008 | 1,037 | +12 | +1.2% | 15,200 |
| 2025/07/16 | 1,042 | 1,060 | 1,016 | 1,025 | +19 | +1.9% | 50,400 |
| 2025/07/15 | 1,013 | 1,034 | 1,006 | 1,006 | -37 | -3.5% | 29,000 |
| 2025/07/14 | 1,014 | 1,043 | 1,008 | 1,043 | +27 | +2.7% | 13,200 |
| 2025/07/11 | 1,022 | 1,026 | 1,006 | 1,016 | -2 | -0.2% | 7,600 |
| 2025/07/10 | 1,014 | 1,027 | 1,003 | 1,018 | +6 | +0.6% | 6,400 |
| 2025/07/09 | 1,014 | 1,022 | 1,007 | 1,012 | -2 | -0.2% | 7,700 |
| 2025/07/08 | 1,040 | 1,040 | 980 | 1,014 | -27 | -2.6% | 25,100 |
| 2025/07/07 | 1,015 | 1,043 | 1,015 | 1,041 | +40 | +4% | 28,900 |
| 2025/07/04 | 1,009 | 1,015 | 1,001 | 1,001 | +2 | +0.2% | 13,700 |
| 2025/07/03 | 1,008 | 1,009 | 999 | 999 | -9 | -0.9% | 8,900 |
| 2025/07/02 | 1,001 | 1,015 | 985 | 1,008 | +7 | +0.7% | 16,100 |
| 2025/07/01 | 981 | 1,001 | 981 | 1,001 | +21 | +2.1% | 19,100 |
| 2025/06/30 | 986 | 992 | 971 | 980 | +9 | +0.9% | 11,500 |
| 2025/06/27 | 974 | 985 | 965 | 971 | -1 | -0.1% | 20,800 |
| 2025/06/26 | 959 | 972 | 956 | 972 | +15 | +1.6% | 17,600 |
| 2025/06/25 | 957 | 963 | 952 | 957 | +4 | +0.4% | 18,800 |
| 2025/06/24 | 945 | 956 | 945 | 953 | +20 | +2.1% | 42,300 |
| 2025/06/23 | 932 | 934 | 928 | 933 | +1 | +0.1% | 5,700 |
| 2025/06/20 | 939 | 939 | 932 | 932 | -2 | -0.2% | 2,000 |
| 2025/06/19 | 931 | 937 | 931 | 934 | +4 | +0.4% | 5,700 |
| 2025/06/18 | 933 | 936 | 930 | 930 | ±0 | ±0% | 4,200 |
| 2025/06/17 | 930 | 931 | 928 | 930 | +3 | +0.3% | 10,200 |
| 2025/06/16 | 934 | 934 | 924 | 927 | -3 | -0.3% | 7,600 |
| 2025/06/13 | 921 | 930 | 921 | 930 | +10 | +1.1% | 13,300 |
| 2025/06/12 | 920 | 923 | 917 | 920 | +2 | +0.2% | 4,600 |
| 2025/06/11 | 918 | 920 | 916 | 918 | +2 | +0.2% | 2,500 |
| 2025/06/10 | 930 | 930 | 916 | 916 | -6 | -0.7% | 5,200 |
| 2025/06/09 | 929 | 930 | 922 | 922 | +2 | +0.2% | 5,100 |
| 2025/06/06 | 935 | 935 | 914 | 920 | -15 | -1.6% | 7,300 |
| 2025/06/05 | 932 | 935 | 929 | 935 | ±0 | ±0% | 3,600 |
| 2025/06/04 | 933 | 935 | 932 | 935 | +2 | +0.2% | 1,300 |
| 2025/06/03 | 935 | 935 | 931 | 933 | -2 | -0.2% | 3,200 |
| 2025/06/02 | 935 | 935 | 920 | 935 | +5 | +0.5% | 5,800 |
| 2025/05/30 | 923 | 930 | 917 | 930 | +7 | +0.8% | 4,700 |
| 2025/05/29 | 931 | 932 | 922 | 923 | ±0 | ±0% | 4,000 |
| 2025/05/28 | 920 | 923 | 917 | 923 | +4 | +0.4% | 3,600 |
| 2025/05/27 | 916 | 919 | 913 | 919 | +3 | +0.3% | 5,000 |
| 2025/05/26 | 907 | 916 | 907 | 916 | +9 | +1% | 4,800 |
| 2025/05/23 | 910 | 914 | 907 | 907 | -7 | -0.8% | 3,400 |
1～
50
件表示中 / 1479件
類似銘柄と比較する
現在ご覧いただいている「日創Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 日創Ｇ | 107,400円 | +27.7% | +0.4% | 3.72% | 7.54倍 | 0.55倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| ＪＴＥＣＣＯＲＰ | 126,100円 | -4.2% | -65.2% | 0.00% | 110.81倍 | 2.92倍 |
|
研究施設用Ｘ線集光ミラーと次世代研磨装置が柱の研究開発型企業。分析メーカー子会社化 |
| イワブチ | 674,000円 | +3.3% | -12.8% | - | - | - |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＳＨＩＮＰＯ | 118,900円 | +4.0% | +18.5% | 3.36% | 8.01倍 | 0.98倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| ＫＴＣ | 257,700円 | +16.3% | +4.8% | 3.10% | 8.90倍 | 0.51倍 |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
市場注目の銘柄
チャート関連のコラム
