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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 793 | 806 | 760 | 779 | -29 | -3.6% | 4,100 |
| 2024/08/09 | 800 | 828 | 800 | 808 | +38 | +4.9% | 1,000 |
| 2024/08/08 | 770 | 770 | 770 | 770 | -8 | -1% | 200 |
| 2024/08/07 | 741 | 797 | 741 | 778 | +3 | +0.4% | 1,400 |
| 2024/08/06 | 744 | 804 | 744 | 775 | +63 | +8.8% | 3,700 |
| 2024/08/05 | 797 | 797 | 712 | 712 | -93 | -11.6% | 9,300 |
| 2024/08/02 | 825 | 832 | 800 | 805 | -43 | -5.1% | 7,900 |
| 2024/08/01 | 871 | 871 | 840 | 848 | -29 | -3.3% | 4,000 |
| 2024/07/31 | 864 | 877 | 864 | 877 | -2 | -0.2% | 800 |
| 2024/07/30 | 885 | 885 | 871 | 879 | +9 | +1% | 1,100 |
| 2024/07/29 | 862 | 884 | 861 | 870 | -43 | -4.7% | 8,800 |
| 2024/07/26 | 905 | 915 | 900 | 913 | +16 | +1.8% | 5,100 |
| 2024/07/25 | 903 | 903 | 889 | 897 | -10 | -1.1% | 2,800 |
| 2024/07/24 | 928 | 928 | 906 | 907 | -10 | -1.1% | 3,600 |
| 2024/07/23 | 912 | 917 | 906 | 917 | +5 | +0.5% | 600 |
| 2024/07/22 | 906 | 912 | 900 | 912 | -1 | -0.1% | 2,000 |
| 2024/07/19 | 905 | 916 | 905 | 913 | +8 | +0.9% | 1,200 |
| 2024/07/18 | 914 | 918 | 905 | 905 | -15 | -1.6% | 1,500 |
| 2024/07/17 | 899 | 920 | 899 | 920 | +21 | +2.3% | 3,100 |
| 2024/07/16 | 897 | 902 | 897 | 899 | -11 | -1.2% | 1,900 |
| 2024/07/12 | 915 | 919 | 910 | 910 | -7 | -0.8% | 3,200 |
| 2024/07/11 | 924 | 924 | 917 | 917 | -8 | -0.9% | 1,000 |
| 2024/07/10 | 920 | 930 | 917 | 925 | +5 | +0.5% | 6,400 |
| 2024/07/09 | 918 | 920 | 910 | 920 | +5 | +0.5% | 3,100 |
| 2024/07/08 | 920 | 920 | 915 | 915 | -1 | -0.1% | 5,700 |
| 2024/07/05 | 920 | 920 | 909 | 916 | -1 | -0.1% | 6,900 |
| 2024/07/04 | 917 | 917 | 910 | 917 | +5 | +0.5% | 3,200 |
| 2024/07/03 | 909 | 913 | 904 | 912 | +7 | +0.8% | 2,100 |
| 2024/07/02 | 888 | 905 | 888 | 905 | +17 | +1.9% | 2,200 |
| 2024/07/01 | 884 | 891 | 884 | 888 | +5 | +0.6% | 2,000 |
| 2024/06/28 | 904 | 910 | 883 | 883 | -20 | -2.2% | 6,000 |
| 2024/06/27 | 901 | 904 | 900 | 903 | +3 | +0.3% | 5,500 |
| 2024/06/26 | 894 | 905 | 894 | 900 | +7 | +0.8% | 5,000 |
| 2024/06/25 | 880 | 894 | 880 | 893 | +13 | +1.5% | 5,000 |
| 2024/06/24 | 874 | 880 | 874 | 880 | +6 | +0.7% | 3,700 |
| 2024/06/21 | 865 | 874 | 865 | 874 | +4 | +0.5% | 1,400 |
| 2024/06/20 | 870 | 870 | 869 | 870 | ±0 | ±0% | 600 |
| 2024/06/19 | 874 | 874 | 850 | 870 | -5 | -0.6% | 4,300 |
| 2024/06/18 | 876 | 876 | 869 | 875 | -1 | -0.1% | 400 |
| 2024/06/17 | 870 | 880 | 870 | 876 | ±0 | ±0% | 2,800 |
| 2024/06/14 | 863 | 876 | 863 | 876 | -1 | -0.1% | 1,200 |
| 2024/06/13 | 875 | 877 | 875 | 877 | +2 | +0.2% | 700 |
| 2024/06/12 | 861 | 875 | 861 | 875 | +14 | +1.6% | 200 |
| 2024/06/11 | 875 | 875 | 861 | 861 | -4 | -0.5% | 3,000 |
| 2024/06/10 | 870 | 875 | 862 | 865 | -12 | -1.4% | 4,100 |
| 2024/06/07 | 890 | 890 | 877 | 877 | -19 | -2.1% | 4,900 |
| 2024/06/06 | 906 | 906 | 888 | 896 | +1 | +0.1% | 2,700 |
| 2024/06/05 | 894 | 901 | 891 | 895 | +3 | +0.3% | 2,500 |
| 2024/06/04 | 888 | 892 | 887 | 892 | +2 | +0.2% | 900 |
| 2024/06/03 | 895 | 895 | 882 | 890 | +2 | +0.2% | 2,400 |
251～
300
件表示中 / 3767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 | 127,000円 | +0.4% | +1.6% | 3.54% | 8.80倍 | 0.47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 | - | -11.6% | - | - | - | - |
|
- |
| ルツボ | 60,000円 | +5.3% | +22.0% | 3.00% | 9.94倍 | 0.71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 | 234,500円 | +5.5% | -12.8% | 3.62% | 9.80倍 | 0.72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 | 40,700円 | +1.3% | -16.5% | 2.58% | 6.80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
