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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,050 | 1,070 | 1,050 | 1,066 | +17 | +1.6% | 30,200 |
| 2024/03/26 | 1,033 | 1,051 | 1,025 | 1,049 | +8 | +0.8% | 25,000 |
| 2024/03/25 | 1,034 | 1,063 | 1,034 | 1,041 | +17 | +1.7% | 63,600 |
| 2024/03/22 | 1,021 | 1,042 | 1,000 | 1,024 | -2 | -0.2% | 47,200 |
| 2024/03/21 | 1,030 | 1,030 | 1,007 | 1,026 | +25 | +2.5% | 43,000 |
| 2024/03/19 | 1,014 | 1,014 | 982 | 1,001 | -1 | -0.1% | 24,800 |
| 2024/03/18 | 975 | 1,010 | 966 | 1,002 | +33 | +3.4% | 52,200 |
| 2024/03/15 | 951 | 980 | 947 | 969 | +9 | +0.9% | 18,600 |
| 2024/03/14 | 938 | 967 | 932 | 960 | +30 | +3.2% | 24,100 |
| 2024/03/13 | 939 | 944 | 922 | 930 | -6 | -0.6% | 17,300 |
| 2024/03/12 | 925 | 946 | 922 | 936 | +10 | +1.1% | 14,000 |
| 2024/03/11 | 954 | 954 | 925 | 926 | -35 | -3.6% | 28,200 |
| 2024/03/08 | 930 | 974 | 930 | 961 | +32 | +3.4% | 32,700 |
| 2024/03/07 | 954 | 954 | 926 | 929 | -20 | -2.1% | 53,800 |
| 2024/03/06 | 961 | 963 | 946 | 949 | -13 | -1.4% | 14,500 |
| 2024/03/05 | 931 | 962 | 923 | 962 | +34 | +3.7% | 27,900 |
| 2024/03/04 | 970 | 972 | 928 | 928 | -36 | -3.7% | 72,200 |
| 2024/03/01 | 983 | 989 | 961 | 964 | -11 | -1.1% | 21,700 |
| 2024/02/29 | 984 | 984 | 966 | 975 | -8 | -0.8% | 22,600 |
| 2024/02/28 | 991 | 997 | 977 | 983 | +1 | +0.1% | 24,300 |
| 2024/02/27 | 968 | 987 | 965 | 982 | +15 | +1.6% | 16,400 |
| 2024/02/26 | 968 | 980 | 964 | 967 | +4 | +0.4% | 24,900 |
| 2024/02/22 | 980 | 990 | 957 | 963 | -4 | -0.4% | 28,700 |
| 2024/02/21 | 999 | 1,006 | 966 | 967 | -41 | -4.1% | 36,300 |
| 2024/02/20 | 1,017 | 1,017 | 979 | 1,008 | -2 | -0.2% | 34,100 |
| 2024/02/19 | 969 | 1,010 | 969 | 1,010 | +30 | +3.1% | 38,500 |
| 2024/02/16 | 951 | 988 | 951 | 980 | +25 | +2.6% | 54,800 |
| 2024/02/15 | 999 | 1,015 | 955 | 955 | -40 | -4% | 84,700 |
| 2024/02/14 | 983 | 1,008 | 983 | 995 | +12 | +1.2% | 38,900 |
| 2024/02/13 | 1,023 | 1,048 | 977 | 983 | -45 | -4.4% | 81,700 |
| 2024/02/09 | 1,056 | 1,059 | 1,028 | 1,028 | -40 | -3.7% | 46,500 |
| 2024/02/08 | 1,038 | 1,082 | 1,015 | 1,068 | ±0 | ±0% | 96,600 |
| 2024/02/07 | 978 | 1,070 | 978 | 1,068 | +80 | +8.1% | 128,300 |
| 2024/02/06 | 980 | 988 | 964 | 988 | +12 | +1.2% | 35,200 |
| 2024/02/05 | 955 | 981 | 948 | 976 | +30 | +3.2% | 47,600 |
| 2024/02/02 | 945 | 962 | 941 | 946 | -4 | -0.4% | 37,100 |
| 2024/02/01 | 968 | 968 | 948 | 950 | -24 | -2.5% | 43,000 |
| 2024/01/31 | 990 | 990 | 930 | 974 | -16 | -1.6% | 160,700 |
| 2024/01/30 | 1,024 | 1,025 | 982 | 990 | -43 | -4.2% | 88,800 |
| 2024/01/29 | 1,012 | 1,043 | 1,012 | 1,033 | +43 | +4.3% | 94,100 |
| 2024/01/26 | 1,001 | 1,009 | 982 | 990 | -23 | -2.3% | 59,300 |
| 2024/01/25 | 977 | 1,023 | 977 | 1,013 | +50 | +5.2% | 150,900 |
| 2024/01/24 | 997 | 1,005 | 956 | 963 | -45 | -4.5% | 148,700 |
| 2024/01/23 | 1,027 | 1,028 | 971 | 1,008 | -22 | -2.1% | 179,500 |
| 2024/01/22 | 1,037 | 1,061 | 1,021 | 1,030 | -35 | -3.3% | 142,500 |
| 2024/01/19 | 1,101 | 1,102 | 1,030 | 1,065 | -37 | -3.4% | 173,900 |
| 2024/01/18 | 1,024 | 1,116 | 1,000 | 1,102 | +58 | +5.6% | 816,400 |
| 2024/01/17 | 1,044 | 1,044 | 1,010 | 1,044 | +150 | +16.8% | 469,300 |
| 2024/01/16 | 894 | 894 | 894 | 894 | +150 | +20.2% | 14,900 |
| 2024/01/15 | 732 | 745 | 732 | 744 | +14 | +1.9% | 23,900 |
351～
400
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
