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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,017 | 1,026 | 1,015 | 1,024 | +8 | +0.8% | 11,400 |
| 2024/06/07 | 988 | 1,022 | 988 | 1,016 | +29 | +2.9% | 18,700 |
| 2024/06/06 | 1,010 | 1,012 | 984 | 987 | -25 | -2.5% | 33,600 |
| 2024/06/05 | 1,015 | 1,024 | 1,010 | 1,012 | -3 | -0.3% | 13,300 |
| 2024/06/04 | 1,022 | 1,034 | 1,015 | 1,015 | -6 | -0.6% | 18,400 |
| 2024/06/03 | 1,016 | 1,033 | 1,010 | 1,021 | +7 | +0.7% | 32,900 |
| 2024/05/31 | 991 | 1,018 | 990 | 1,014 | +38 | +3.9% | 32,600 |
| 2024/05/30 | 967 | 990 | 962 | 976 | +4 | +0.4% | 26,400 |
| 2024/05/29 | 1,007 | 1,013 | 972 | 972 | -24 | -2.4% | 24,900 |
| 2024/05/28 | 971 | 1,008 | 971 | 996 | +26 | +2.7% | 23,800 |
| 2024/05/27 | 992 | 992 | 968 | 970 | -22 | -2.2% | 38,000 |
| 2024/05/24 | 991 | 1,003 | 987 | 992 | -7 | -0.7% | 19,800 |
| 2024/05/23 | 1,015 | 1,015 | 995 | 999 | -2 | -0.2% | 28,700 |
| 2024/05/22 | 1,022 | 1,029 | 1,001 | 1,001 | -22 | -2.2% | 24,700 |
| 2024/05/21 | 1,034 | 1,055 | 1,023 | 1,023 | -6 | -0.6% | 31,400 |
| 2024/05/20 | 1,029 | 1,052 | 1,027 | 1,029 | +7 | +0.7% | 35,700 |
| 2024/05/17 | 1,040 | 1,045 | 1,020 | 1,022 | -13 | -1.3% | 29,500 |
| 2024/05/16 | 1,025 | 1,047 | 1,025 | 1,035 | +10 | +1% | 19,200 |
| 2024/05/15 | 1,062 | 1,067 | 1,025 | 1,025 | -35 | -3.3% | 36,800 |
| 2024/05/14 | 1,071 | 1,088 | 1,060 | 1,060 | -16 | -1.5% | 32,500 |
| 2024/05/13 | 1,089 | 1,089 | 1,030 | 1,076 | -14 | -1.3% | 26,400 |
| 2024/05/10 | 1,131 | 1,131 | 1,090 | 1,090 | -47 | -4.1% | 49,800 |
| 2024/05/09 | 1,108 | 1,137 | 1,099 | 1,137 | +43 | +3.9% | 45,600 |
| 2024/05/08 | 1,095 | 1,125 | 1,070 | 1,094 | +19 | +1.8% | 76,600 |
| 2024/05/07 | 1,064 | 1,086 | 1,060 | 1,075 | +10 | +0.9% | 28,100 |
| 2024/05/02 | 1,064 | 1,075 | 1,049 | 1,065 | +4 | +0.4% | 25,900 |
| 2024/05/01 | 1,059 | 1,087 | 1,049 | 1,061 | +3 | +0.3% | 38,200 |
| 2024/04/30 | 1,045 | 1,060 | 1,045 | 1,058 | +20 | +1.9% | 16,200 |
| 2024/04/26 | 1,045 | 1,051 | 1,027 | 1,038 | ±0 | ±0% | 18,500 |
| 2024/04/25 | 1,060 | 1,069 | 1,038 | 1,038 | -22 | -2.1% | 28,100 |
| 2024/04/24 | 1,051 | 1,077 | 1,050 | 1,060 | +22 | +2.1% | 37,400 |
| 2024/04/23 | 1,028 | 1,055 | 1,027 | 1,038 | +22 | +2.2% | 61,300 |
| 2024/04/22 | 1,017 | 1,028 | 1,000 | 1,016 | +11 | +1.1% | 40,200 |
| 2024/04/19 | 1,025 | 1,027 | 973 | 1,005 | -16 | -1.6% | 74,100 |
| 2024/04/18 | 1,010 | 1,050 | 1,005 | 1,021 | +11 | +1.1% | 49,700 |
| 2024/04/17 | 1,080 | 1,130 | 991 | 1,010 | -54 | -5.1% | 182,800 |
| 2024/04/16 | 1,187 | 1,196 | 1,064 | 1,064 | -153 | -12.6% | 233,900 |
| 2024/04/15 | 1,159 | 1,237 | 1,140 | 1,217 | +37 | +3.1% | 144,200 |
| 2024/04/12 | 1,230 | 1,240 | 1,171 | 1,180 | -49 | -4% | 83,800 |
| 2024/04/11 | 1,200 | 1,239 | 1,193 | 1,229 | +9 | +0.7% | 52,200 |
| 2024/04/10 | 1,223 | 1,250 | 1,212 | 1,220 | +27 | +2.3% | 60,200 |
| 2024/04/09 | 1,210 | 1,214 | 1,172 | 1,193 | -4 | -0.3% | 76,500 |
| 2024/04/08 | 1,188 | 1,214 | 1,171 | 1,197 | +75 | +6.7% | 211,500 |
| 2024/04/05 | 1,037 | 1,124 | 1,030 | 1,122 | +81 | +7.8% | 142,000 |
| 2024/04/04 | 1,040 | 1,053 | 1,025 | 1,041 | +10 | +1% | 13,300 |
| 2024/04/03 | 1,024 | 1,040 | 1,021 | 1,031 | -9 | -0.9% | 15,200 |
| 2024/04/02 | 1,040 | 1,053 | 1,021 | 1,040 | -1 | -0.1% | 27,600 |
| 2024/04/01 | 1,057 | 1,078 | 1,037 | 1,041 | -11 | -1% | 29,400 |
| 2024/03/29 | 1,059 | 1,074 | 1,041 | 1,052 | -3 | -0.3% | 23,600 |
| 2024/03/28 | 1,065 | 1,074 | 1,050 | 1,055 | -11 | -1% | 16,400 |
301～
350
件表示中 / 1498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 | 111,600円 | +27.7% | +0.4% | 3.58% | 7.84倍 | 0.57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 |
| 共和工業 | 596,000円 | -1.5% | -3.3% | 1.34% | 12.72倍 | 0.50倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 158,800円 | -16.2% | -51.4% | 4.41% | 41.30倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 124,000円 | +2.5% | +0.1% | 3.39% | 10.30倍 | 0.99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 |
| 高田機 | 113,200円 | -5.2% | -2.8% | 4.42% | 26.75倍 | 0.32倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
市場注目の銘柄
チャート関連のコラム
