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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 105 | 110 | 104 | 110 | +5 | +4.8% | 13,000 |
| 2010/12/02 | 103 | 105 | 103 | 105 | +3 | +2.9% | 18,000 |
| 2010/12/01 | 100 | 102 | 100 | 102 | +5 | +5.2% | 13,000 |
| 2010/11/30 | 97 | 97 | 97 | 97 | - | - | 1,000 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 96 | 98 | 95 | 95 | -3 | -3.1% | 5,000 |
| 2010/11/25 | 98 | 98 | 92 | 98 | ±0 | ±0% | 9,000 |
| 2010/11/24 | 98 | 98 | 98 | 98 | +2 | +2.1% | 1,000 |
| 2010/11/22 | 96 | 96 | 96 | 96 | -1 | -1% | 1,000 |
| 2010/11/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 2,000 |
| 2010/11/18 | 95 | 97 | 95 | 97 | - | - | 2,000 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 95 | 95 | 93 | 95 | - | - | 10,000 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 95 | 95 | 95 | 95 | ±0 | ±0% | 7,000 |
| 2010/11/11 | 95 | 95 | 95 | 95 | ±0 | ±0% | 1,000 |
| 2010/11/10 | 95 | 95 | 95 | 95 | ±0 | ±0% | 6,000 |
| 2010/11/09 | 97 | 97 | 95 | 95 | -4 | -4% | 3,000 |
| 2010/11/08 | 99 | 99 | 99 | 99 | +3 | +3.1% | 4,000 |
| 2010/11/05 | 98 | 98 | 96 | 96 | -2 | -2% | 7,000 |
| 2010/11/04 | 98 | 98 | 98 | 98 | +3 | +3.2% | 1,000 |
| 2010/11/02 | 95 | 95 | 95 | 95 | -1 | -1% | 1,000 |
| 2010/11/01 | 96 | 96 | 96 | 96 | -3 | -3% | 2,000 |
| 2010/10/29 | 100 | 100 | 99 | 99 | -1 | -1% | 3,000 |
| 2010/10/28 | 100 | 100 | 100 | 100 | +1 | +1% | 2,000 |
| 2010/10/27 | 99 | 99 | 99 | 99 | +1 | +1% | 2,000 |
| 2010/10/26 | 98 | 98 | 98 | 98 | -2 | -2% | 2,000 |
| 2010/10/25 | 102 | 102 | 100 | 100 | - | - | 6,000 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 102 | 102 | 102 | 102 | ±0 | ±0% | 1,000 |
| 2010/10/19 | 104 | 104 | 102 | 102 | -3 | -2.9% | 11,000 |
| 2010/10/18 | 105 | 105 | 105 | 105 | -1 | -0.9% | 2,000 |
| 2010/10/15 | 106 | 106 | 106 | 106 | -4 | -3.6% | 1,000 |
| 2010/10/14 | 110 | 110 | 110 | 110 | +4 | +3.8% | 3,000 |
| 2010/10/13 | 106 | 106 | 106 | 106 | +1 | +1% | 2,000 |
| 2010/10/12 | 105 | 105 | 105 | 105 | ±0 | ±0% | 1,000 |
| 2010/10/08 | 105 | 105 | 105 | 105 | - | - | 3,000 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 110 | 110 | 110 | 110 | +3 | +2.8% | 5,000 |
| 2010/10/05 | 113 | 114 | 106 | 107 | -1 | -0.9% | 11,000 |
| 2010/10/04 | 107 | 108 | 107 | 108 | +3 | +2.9% | 3,000 |
| 2010/10/01 | 104 | 105 | 104 | 105 | +2 | +1.9% | 3,000 |
| 2010/09/30 | 111 | 111 | 103 | 103 | -8 | -7.2% | 7,000 |
| 2010/09/29 | 111 | 111 | 111 | 111 | +3 | +2.8% | 1,000 |
| 2010/09/28 | 108 | 108 | 108 | 108 | ±0 | ±0% | 6,000 |
| 2010/09/27 | 108 | 108 | 108 | 108 | ±0 | ±0% | 2,000 |
| 2010/09/24 | 106 | 108 | 104 | 108 | +4 | +3.8% | 6,000 |
| 2010/09/22 | 103 | 104 | 103 | 104 | - | - | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
3601～
3650
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
