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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 1,341 | 1,341 | 1,265 | 1,305 | -53 | -3.9% | 20,900 |
| 2025/07/28 | 1,400 | 1,401 | 1,345 | 1,358 | -39 | -2.8% | 23,700 |
| 2025/07/25 | 1,392 | 1,397 | 1,356 | 1,397 | +20 | +1.5% | 16,600 |
| 2025/07/24 | 1,350 | 1,378 | 1,349 | 1,377 | +28 | +2.1% | 7,000 |
| 2025/07/23 | 1,336 | 1,349 | 1,314 | 1,349 | +14 | +1% | 7,900 |
| 2025/07/22 | 1,350 | 1,350 | 1,312 | 1,335 | +12 | +0.9% | 5,400 |
| 2025/07/18 | 1,327 | 1,350 | 1,323 | 1,323 | -3 | -0.2% | 11,000 |
| 2025/07/17 | 1,359 | 1,359 | 1,322 | 1,326 | -9 | -0.7% | 8,000 |
| 2025/07/16 | 1,301 | 1,335 | 1,301 | 1,335 | +28 | +2.1% | 4,000 |
| 2025/07/15 | 1,350 | 1,350 | 1,303 | 1,307 | -31 | -2.3% | 4,600 |
| 2025/07/14 | 1,299 | 1,360 | 1,299 | 1,338 | +39 | +3% | 11,200 |
| 2025/07/11 | 1,273 | 1,300 | 1,270 | 1,299 | +29 | +2.3% | 5,200 |
| 2025/07/10 | 1,271 | 1,272 | 1,262 | 1,270 | +9 | +0.7% | 1,700 |
| 2025/07/09 | 1,268 | 1,270 | 1,253 | 1,261 | +2 | +0.2% | 2,600 |
| 2025/07/08 | 1,255 | 1,260 | 1,246 | 1,259 | +26 | +2.1% | 10,300 |
| 2025/07/07 | 1,241 | 1,241 | 1,202 | 1,233 | +4 | +0.3% | 10,000 |
| 2025/07/04 | 1,235 | 1,251 | 1,202 | 1,229 | -4 | -0.3% | 6,100 |
| 2025/07/03 | 1,228 | 1,233 | 1,221 | 1,233 | +5 | +0.4% | 2,700 |
| 2025/07/02 | 1,197 | 1,228 | 1,197 | 1,228 | +27 | +2.2% | 4,400 |
| 2025/07/01 | 1,205 | 1,214 | 1,192 | 1,201 | -13 | -1.1% | 7,500 |
| 2025/06/30 | 1,228 | 1,228 | 1,201 | 1,214 | +31 | +2.6% | 2,300 |
| 2025/06/27 | 1,235 | 1,235 | 1,170 | 1,183 | -52 | -4.2% | 18,300 |
| 2025/06/26 | 1,254 | 1,257 | 1,220 | 1,235 | -24 | -1.9% | 11,100 |
| 2025/06/25 | 1,281 | 1,281 | 1,252 | 1,259 | -22 | -1.7% | 8,700 |
| 2025/06/24 | 1,285 | 1,290 | 1,228 | 1,281 | +1 | +0.1% | 14,800 |
| 2025/06/23 | 1,199 | 1,291 | 1,199 | 1,280 | +96 | +8.1% | 22,900 |
| 2025/06/20 | 1,217 | 1,242 | 1,183 | 1,184 | -24 | -2% | 11,200 |
| 2025/06/19 | 1,236 | 1,239 | 1,184 | 1,208 | +24 | +2% | 13,500 |
| 2025/06/18 | 1,216 | 1,216 | 1,182 | 1,184 | -32 | -2.6% | 7,500 |
| 2025/06/17 | 1,240 | 1,245 | 1,174 | 1,216 | -10 | -0.8% | 13,600 |
| 2025/06/16 | 1,167 | 1,226 | 1,141 | 1,226 | +110 | +9.9% | 28,200 |
| 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 |
51～
100
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
