日本興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,165 | 1,165 | 1,115 | 1,116 | -35 | -3% | 9,200 |
| 2025/06/12 | 1,125 | 1,177 | 1,124 | 1,151 | +26 | +2.3% | 10,100 |
| 2025/06/11 | 1,126 | 1,126 | 1,106 | 1,125 | +16 | +1.4% | 8,800 |
| 2025/06/10 | 1,218 | 1,230 | 1,077 | 1,109 | -97 | -8% | 39,600 |
| 2025/06/09 | 1,115 | 1,230 | 1,110 | 1,206 | +121 | +11.2% | 39,600 |
| 2025/06/06 | 1,033 | 1,098 | 1,033 | 1,085 | +82 | +8.2% | 49,900 |
| 2025/06/05 | 994 | 1,005 | 987 | 1,003 | +19 | +1.9% | 11,900 |
| 2025/06/04 | 974 | 989 | 974 | 984 | +10 | +1% | 7,200 |
| 2025/06/03 | 971 | 978 | 970 | 974 | -4 | -0.4% | 1,400 |
| 2025/06/02 | 967 | 978 | 966 | 978 | +3 | +0.3% | 5,600 |
| 2025/05/30 | 973 | 975 | 968 | 975 | +6 | +0.6% | 4,500 |
| 2025/05/29 | 972 | 973 | 967 | 969 | ±0 | ±0% | 1,200 |
| 2025/05/28 | 981 | 985 | 959 | 969 | -12 | -1.2% | 6,300 |
| 2025/05/27 | 996 | 996 | 974 | 981 | -15 | -1.5% | 4,500 |
| 2025/05/26 | 986 | 1,000 | 986 | 996 | +10 | +1% | 4,000 |
| 2025/05/23 | 957 | 986 | 957 | 986 | +33 | +3.5% | 7,600 |
| 2025/05/22 | 961 | 966 | 953 | 953 | -17 | -1.8% | 4,300 |
| 2025/05/21 | 1,005 | 1,005 | 970 | 970 | -35 | -3.5% | 9,300 |
| 2025/05/20 | 1,007 | 1,008 | 996 | 1,005 | ±0 | ±0% | 14,000 |
| 2025/05/19 | 1,009 | 1,009 | 995 | 1,005 | +5 | +0.5% | 4,800 |
| 2025/05/16 | 995 | 1,020 | 985 | 1,000 | +10 | +1% | 16,700 |
| 2025/05/15 | 990 | 990 | 990 | 990 | +2 | +0.2% | 1,800 |
| 2025/05/14 | 987 | 989 | 976 | 988 | -1 | -0.1% | 3,000 |
| 2025/05/13 | 1,000 | 1,000 | 973 | 989 | -2 | -0.2% | 4,500 |
| 2025/05/12 | 970 | 991 | 953 | 991 | +21 | +2.2% | 7,700 |
| 2025/05/09 | 956 | 970 | 950 | 970 | +23 | +2.4% | 9,500 |
| 2025/05/08 | 964 | 965 | 946 | 947 | -12 | -1.3% | 7,100 |
| 2025/05/07 | 967 | 967 | 947 | 959 | ±0 | ±0% | 6,400 |
| 2025/05/02 | 956 | 959 | 946 | 959 | +12 | +1.3% | 3,500 |
| 2025/05/01 | 974 | 974 | 945 | 947 | -18 | -1.9% | 18,400 |
| 2025/04/30 | 953 | 993 | 951 | 965 | +36 | +3.9% | 60,800 |
| 2025/04/28 | 904 | 929 | 900 | 929 | +41 | +4.6% | 22,800 |
| 2025/04/25 | 891 | 900 | 867 | 888 | +42 | +5% | 21,700 |
| 2025/04/24 | 860 | 870 | 846 | 846 | -9 | -1.1% | 900 |
| 2025/04/23 | 845 | 890 | 804 | 855 | +16 | +1.9% | 36,400 |
| 2025/04/22 | 813 | 840 | 813 | 839 | +22 | +2.7% | 900 |
| 2025/04/21 | 832 | 832 | 814 | 817 | -3 | -0.4% | 1,900 |
| 2025/04/18 | 797 | 850 | 797 | 820 | +38 | +4.9% | 6,600 |
| 2025/04/17 | 817 | 857 | 782 | 782 | -23 | -2.9% | 11,500 |
| 2025/04/16 | 805 | 806 | 798 | 805 | ±0 | ±0% | 2,100 |
| 2025/04/15 | 796 | 805 | 783 | 805 | +10 | +1.3% | 2,000 |
| 2025/04/14 | 802 | 802 | 795 | 795 | +8 | +1% | 700 |
| 2025/04/11 | 770 | 790 | 769 | 787 | -16 | -2% | 2,900 |
| 2025/04/10 | 794 | 806 | 760 | 803 | +54 | +7.2% | 2,100 |
| 2025/04/09 | 770 | 770 | 735 | 749 | -28 | -3.6% | 900 |
| 2025/04/08 | 770 | 794 | 757 | 777 | +42 | +5.7% | 2,700 |
| 2025/04/07 | 729 | 752 | 720 | 735 | -33 | -4.3% | 4,700 |
| 2025/04/04 | 796 | 801 | 754 | 768 | -38 | -4.7% | 10,700 |
| 2025/04/03 | 821 | 824 | 805 | 806 | -29 | -3.5% | 3,200 |
| 2025/04/02 | 840 | 840 | 835 | 835 | -5 | -0.6% | 700 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「日興業」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 |
|---|---|---|---|---|---|---|---|---|
| 日興業 | 116,400円 | +0.4% | +1.6% | 3.87% | 8.05倍 | 0.43倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| ヒメジ理化 | - | +11.0% | +32.5% | - | - | - |
|
- |
| ルツボ | 59,500円 | +5.3% | +17.6% | 3.03% | 9.86倍 | 0.70倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
| トーヨーアサノ | 221,900円 | +5.5% | -12.8% | 3.83% | 9.27倍 | 0.68倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| 鶴 弥 | 39,500円 | +1.3% | -16.5% | - | - | - |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
市場注目の銘柄
チャート関連のコラム
