日本坩堝の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 558 | 562 | 548 | 556 | ±0 | ±0% | 7,200 |
| 2023/08/09 | 555 | 556 | 552 | 556 | +1 | +0.2% | 600 |
| 2023/08/08 | 554 | 555 | 554 | 555 | +1 | +0.2% | 500 |
| 2023/08/07 | 550 | 554 | 550 | 554 | +4 | +0.7% | 1,500 |
| 2023/08/04 | 550 | 550 | 546 | 550 | +3 | +0.5% | 6,500 |
| 2023/08/03 | 547 | 547 | 545 | 547 | -1 | -0.2% | 2,300 |
| 2023/08/02 | 549 | 550 | 548 | 548 | -3 | -0.5% | 1,100 |
| 2023/08/01 | 550 | 551 | 548 | 551 | +1 | +0.2% | 1,900 |
| 2023/07/31 | 550 | 550 | 548 | 550 | +2 | +0.4% | 2,600 |
| 2023/07/28 | 549 | 550 | 548 | 548 | -2 | -0.4% | 1,300 |
| 2023/07/27 | 548 | 550 | 548 | 550 | ±0 | ±0% | 400 |
| 2023/07/26 | 552 | 552 | 548 | 550 | ±0 | ±0% | 2,600 |
| 2023/07/25 | 550 | 555 | 547 | 550 | -3 | -0.5% | 2,900 |
| 2023/07/24 | 551 | 553 | 551 | 553 | +2 | +0.4% | 600 |
| 2023/07/21 | 550 | 551 | 548 | 551 | +4 | +0.7% | 600 |
| 2023/07/20 | 551 | 551 | 547 | 547 | -4 | -0.7% | 1,300 |
| 2023/07/19 | 549 | 551 | 548 | 551 | +1 | +0.2% | 900 |
| 2023/07/18 | 546 | 550 | 546 | 550 | +5 | +0.9% | 900 |
| 2023/07/14 | 547 | 551 | 545 | 545 | -5 | -0.9% | 1,400 |
| 2023/07/13 | 546 | 550 | 546 | 550 | +1 | +0.2% | 800 |
| 2023/07/12 | 550 | 550 | 542 | 549 | -1 | -0.2% | 2,300 |
| 2023/07/11 | 553 | 555 | 546 | 550 | -7 | -1.3% | 4,400 |
| 2023/07/10 | 565 | 565 | 550 | 557 | +4 | +0.7% | 7,100 |
| 2023/07/07 | 550 | 553 | 548 | 553 | +2 | +0.4% | 2,900 |
| 2023/07/06 | 550 | 551 | 548 | 551 | ±0 | ±0% | 2,000 |
| 2023/07/05 | 548 | 551 | 548 | 551 | +4 | +0.7% | 900 |
| 2023/07/04 | 547 | 548 | 543 | 547 | +1 | +0.2% | 1,500 |
| 2023/07/03 | 546 | 546 | 545 | 546 | +2 | +0.4% | 2,200 |
| 2023/06/30 | 546 | 546 | 541 | 544 | ±0 | ±0% | 4,900 |
| 2023/06/29 | 549 | 549 | 541 | 544 | -3 | -0.5% | 2,300 |
| 2023/06/28 | 547 | 547 | 544 | 547 | +3 | +0.6% | 900 |
| 2023/06/27 | 546 | 548 | 544 | 544 | -4 | -0.7% | 2,400 |
| 2023/06/26 | 547 | 549 | 544 | 548 | -1 | -0.2% | 3,000 |
| 2023/06/23 | 550 | 550 | 545 | 549 | +2 | +0.4% | 3,200 |
| 2023/06/22 | 545 | 547 | 545 | 547 | +2 | +0.4% | 1,800 |
| 2023/06/21 | 542 | 546 | 542 | 545 | -2 | -0.4% | 1,400 |
| 2023/06/20 | 541 | 547 | 540 | 547 | +6 | +1.1% | 2,500 |
| 2023/06/19 | 540 | 541 | 539 | 541 | +1 | +0.2% | 1,100 |
| 2023/06/16 | 540 | 540 | 538 | 540 | +2 | +0.4% | 600 |
| 2023/06/15 | 537 | 539 | 536 | 538 | +1 | +0.2% | 1,300 |
| 2023/06/14 | 537 | 538 | 531 | 537 | ±0 | ±0% | 3,900 |
| 2023/06/13 | 540 | 540 | 530 | 537 | -2 | -0.4% | 3,900 |
| 2023/06/12 | 539 | 539 | 537 | 539 | ±0 | ±0% | 300 |
| 2023/06/09 | 535 | 539 | 535 | 539 | +4 | +0.7% | 1,200 |
| 2023/06/08 | 537 | 537 | 534 | 535 | -3 | -0.6% | 700 |
| 2023/06/07 | 536 | 539 | 536 | 538 | -1 | -0.2% | 1,200 |
| 2023/06/06 | 536 | 540 | 532 | 539 | +2 | +0.4% | 5,900 |
| 2023/06/05 | 541 | 541 | 537 | 537 | -5 | -0.9% | 4,100 |
| 2023/06/02 | 538 | 543 | 538 | 542 | ±0 | ±0% | 2,700 |
| 2023/06/01 | 540 | 544 | 539 | 542 | +1 | +0.2% | 1,500 |
501～
550
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「ルツボ」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 |
|---|---|---|---|---|---|---|---|---|
| ルツボ | 60,100円 | +5.3% | +22.0% | 3.00% | 9.96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 |
| Ｍｉｐｏｘ | 46,600円 | -1.5% | +17.0% | 2.15% | 9.21倍 | 0.76倍 |
|
精密研磨フィルム、液体研磨剤が主軸。自社技術活用し加工も行う。買収で一般研磨剤を強化 |
| ヒメジ理化 | - | -11.6% | - | - | - | - |
|
- |
| 日興業 | 131,800円 | +0.4% | +1.6% | 3.41% | 9.13倍 | 0.48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 |
| トーヨーアサノ | 239,700円 | +5.5% | -12.8% | 3.55% | 10.02倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
