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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 1,350 | 1,359 | 1,348 | 1,350 | -11 | -0.8% | 1,200 |
| 2025/10/09 | 1,393 | 1,395 | 1,345 | 1,361 | -33 | -2.4% | 5,300 |
| 2025/10/08 | 1,398 | 1,398 | 1,379 | 1,394 | ±0 | ±0% | 3,500 |
| 2025/10/07 | 1,410 | 1,411 | 1,394 | 1,394 | -16 | -1.1% | 2,400 |
| 2025/10/06 | 1,391 | 1,412 | 1,391 | 1,410 | +22 | +1.6% | 3,900 |
| 2025/10/03 | 1,355 | 1,391 | 1,355 | 1,388 | +27 | +2% | 3,100 |
| 2025/10/02 | 1,370 | 1,379 | 1,361 | 1,361 | -13 | -0.9% | 6,800 |
| 2025/10/01 | 1,395 | 1,401 | 1,361 | 1,374 | -14 | -1% | 7,500 |
| 2025/09/30 | 1,429 | 1,429 | 1,370 | 1,388 | -45 | -3.1% | 12,900 |
| 2025/09/29 | 1,457 | 1,457 | 1,428 | 1,433 | -24 | -1.6% | 5,300 |
| 2025/09/26 | 1,451 | 1,457 | 1,426 | 1,457 | +6 | +0.4% | 5,300 |
| 2025/09/25 | 1,444 | 1,462 | 1,443 | 1,451 | +8 | +0.6% | 9,400 |
| 2025/09/24 | 1,466 | 1,466 | 1,441 | 1,443 | -28 | -1.9% | 6,200 |
| 2025/09/22 | 1,450 | 1,474 | 1,450 | 1,471 | +21 | +1.4% | 5,700 |
| 2025/09/19 | 1,475 | 1,500 | 1,450 | 1,450 | -55 | -3.7% | 6,800 |
| 2025/09/18 | 1,450 | 1,511 | 1,450 | 1,505 | +62 | +4.3% | 5,900 |
| 2025/09/17 | 1,526 | 1,526 | 1,423 | 1,443 | -72 | -4.8% | 10,200 |
| 2025/09/16 | 1,529 | 1,541 | 1,512 | 1,515 | -24 | -1.6% | 5,900 |
| 2025/09/12 | 1,581 | 1,582 | 1,529 | 1,539 | -36 | -2.3% | 10,500 |
| 2025/09/11 | 1,547 | 1,599 | 1,520 | 1,575 | +51 | +3.3% | 26,100 |
| 2025/09/10 | 1,502 | 1,529 | 1,500 | 1,524 | +49 | +3.3% | 6,800 |
| 2025/09/09 | 1,551 | 1,551 | 1,475 | 1,475 | -75 | -4.8% | 19,900 |
| 2025/09/08 | 1,554 | 1,561 | 1,521 | 1,550 | +54 | +3.6% | 24,900 |
| 2025/09/05 | 1,575 | 1,595 | 1,496 | 1,496 | -39 | -2.5% | 34,000 |
| 2025/09/04 | 1,530 | 1,593 | 1,456 | 1,535 | +28 | +1.9% | 41,800 |
| 2025/09/03 | 1,315 | 1,594 | 1,315 | 1,507 | +177 | +13.3% | 53,500 |
| 2025/09/02 | 1,317 | 1,330 | 1,306 | 1,330 | +31 | +2.4% | 5,400 |
| 2025/09/01 | 1,295 | 1,310 | 1,294 | 1,299 | -4 | -0.3% | 2,600 |
| 2025/08/29 | 1,308 | 1,315 | 1,303 | 1,303 | +2 | +0.2% | 1,700 |
| 2025/08/28 | 1,318 | 1,318 | 1,300 | 1,301 | -17 | -1.3% | 2,200 |
| 2025/08/27 | 1,317 | 1,318 | 1,317 | 1,318 | +1 | +0.1% | 300 |
| 2025/08/26 | 1,319 | 1,319 | 1,306 | 1,317 | +3 | +0.2% | 3,800 |
| 2025/08/25 | 1,307 | 1,317 | 1,303 | 1,314 | +20 | +1.5% | 4,000 |
| 2025/08/22 | 1,273 | 1,294 | 1,273 | 1,294 | +24 | +1.9% | 2,600 |
| 2025/08/21 | 1,272 | 1,291 | 1,270 | 1,270 | -7 | -0.5% | 2,700 |
| 2025/08/20 | 1,300 | 1,300 | 1,270 | 1,277 | +7 | +0.6% | 4,000 |
| 2025/08/19 | 1,297 | 1,298 | 1,270 | 1,270 | -19 | -1.5% | 4,400 |
| 2025/08/18 | 1,285 | 1,322 | 1,281 | 1,289 | +4 | +0.3% | 5,900 |
| 2025/08/15 | 1,290 | 1,298 | 1,279 | 1,285 | +5 | +0.4% | 2,400 |
| 2025/08/14 | 1,280 | 1,296 | 1,275 | 1,280 | -30 | -2.3% | 3,500 |
| 2025/08/13 | 1,337 | 1,337 | 1,299 | 1,310 | -19 | -1.4% | 4,100 |
| 2025/08/12 | 1,308 | 1,337 | 1,308 | 1,329 | +29 | +2.2% | 4,500 |
| 2025/08/08 | 1,333 | 1,333 | 1,300 | 1,300 | -22 | -1.7% | 2,700 |
| 2025/08/07 | 1,307 | 1,338 | 1,307 | 1,322 | +16 | +1.2% | 3,400 |
| 2025/08/06 | 1,316 | 1,321 | 1,291 | 1,306 | +16 | +1.2% | 4,800 |
| 2025/08/05 | 1,287 | 1,302 | 1,267 | 1,290 | +8 | +0.6% | 3,200 |
| 2025/08/04 | 1,270 | 1,283 | 1,262 | 1,282 | -8 | -0.6% | 5,400 |
| 2025/08/01 | 1,287 | 1,317 | 1,287 | 1,290 | -27 | -2.1% | 4,000 |
| 2025/07/31 | 1,287 | 1,324 | 1,264 | 1,317 | +38 | +3% | 4,600 |
| 2025/07/30 | 1,253 | 1,294 | 1,252 | 1,279 | -26 | -2% | 14,700 |
1～
50
件表示中 / 3801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 | 135,000円 | +0.4% | +1.6% | 3.33% | 9.38倍 | 0.50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 |
| イトーヨーギョ | 120,400円 | +5.8% | +6.1% | 1.50% | 15.37倍 | 0.96倍 |
|
コンクリート２次中堅。マンホールからライン導水ブロックへ製品展開。無電柱化製品など育成 |
| ルツボ | 60,400円 | +5.3% | +22.0% | 2.98% | 10.01倍 | 0.72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 | 227,700円 | -3.5% | +0.7% | 3.73% | 19.66倍 | 0.70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 | 41,700円 | +1.3% | -16.5% | 2.52% | 6.97倍 | 0.26倍 |
|
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
