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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 544 | 544 | 540 | 541 | -2 | -0.4% | 2,800 |
| 2023/05/30 | 544 | 545 | 540 | 543 | -1 | -0.2% | 2,000 |
| 2023/05/29 | 543 | 546 | 542 | 544 | ±0 | ±0% | 3,100 |
| 2023/05/26 | 544 | 545 | 542 | 544 | +3 | +0.6% | 2,300 |
| 2023/05/25 | 540 | 541 | 540 | 541 | +1 | +0.2% | 700 |
| 2023/05/24 | 540 | 540 | 539 | 540 | ±0 | ±0% | 700 |
| 2023/05/23 | 539 | 540 | 538 | 540 | -1 | -0.2% | 900 |
| 2023/05/22 | 542 | 542 | 537 | 541 | +2 | +0.4% | 700 |
| 2023/05/19 | 541 | 541 | 537 | 539 | +1 | +0.2% | 1,200 |
| 2023/05/18 | 537 | 544 | 535 | 538 | -2 | -0.4% | 2,100 |
| 2023/05/17 | 544 | 544 | 539 | 540 | -2 | -0.4% | 1,700 |
| 2023/05/16 | 540 | 544 | 540 | 542 | +4 | +0.7% | 2,600 |
| 2023/05/15 | 536 | 540 | 536 | 538 | +2 | +0.4% | 2,200 |
| 2023/05/12 | 540 | 540 | 529 | 536 | ±0 | ±0% | 30,000 |
| 2023/05/11 | 537 | 559 | 531 | 536 | -3 | -0.6% | 15,900 |
| 2023/05/10 | 533 | 539 | 533 | 539 | +1 | +0.2% | 4,600 |
| 2023/05/09 | 541 | 541 | 537 | 538 | ±0 | ±0% | 1,800 |
| 2023/05/08 | 539 | 539 | 538 | 538 | -1 | -0.2% | 200 |
| 2023/05/02 | 538 | 540 | 537 | 539 | +1 | +0.2% | 1,100 |
| 2023/05/01 | 537 | 538 | 536 | 538 | +1 | +0.2% | 1,400 |
| 2023/04/28 | 537 | 538 | 535 | 537 | ±0 | ±0% | 1,700 |
| 2023/04/27 | 536 | 537 | 536 | 537 | +1 | +0.2% | 8,800 |
| 2023/04/26 | 539 | 539 | 533 | 536 | ±0 | ±0% | 42,800 |
| 2023/04/25 | 534 | 537 | 534 | 536 | -2 | -0.4% | 3,800 |
| 2023/04/24 | 536 | 538 | 534 | 538 | ±0 | ±0% | 2,200 |
| 2023/04/21 | 539 | 539 | 535 | 538 | -1 | -0.2% | 3,200 |
| 2023/04/20 | 539 | 539 | 537 | 539 | ±0 | ±0% | 1,100 |
| 2023/04/19 | 538 | 539 | 536 | 539 | ±0 | ±0% | 1,500 |
| 2023/04/18 | 538 | 539 | 537 | 539 | +1 | +0.2% | 700 |
| 2023/04/17 | 539 | 539 | 535 | 538 | -1 | -0.2% | 1,700 |
| 2023/04/14 | 539 | 540 | 537 | 539 | ±0 | ±0% | 2,200 |
| 2023/04/13 | 539 | 539 | 537 | 539 | -1 | -0.2% | 700 |
| 2023/04/12 | 540 | 540 | 538 | 540 | ±0 | ±0% | 600 |
| 2023/04/11 | 541 | 542 | 538 | 540 | -1 | -0.2% | 1,600 |
| 2023/04/10 | 540 | 541 | 536 | 541 | +1 | +0.2% | 1,700 |
| 2023/04/07 | 539 | 544 | 538 | 540 | +1 | +0.2% | 1,500 |
| 2023/04/06 | 540 | 540 | 537 | 539 | -1 | -0.2% | 1,100 |
| 2023/04/05 | 538 | 540 | 537 | 540 | ±0 | ±0% | 1,000 |
| 2023/04/04 | 538 | 540 | 536 | 540 | +1 | +0.2% | 700 |
| 2023/04/03 | 542 | 544 | 538 | 539 | -5 | -0.9% | 1,600 |
| 2023/03/31 | 550 | 550 | 544 | 544 | -6 | -1.1% | 2,200 |
| 2023/03/30 | 542 | 555 | 542 | 550 | ±0 | ±0% | 3,100 |
| 2023/03/29 | 549 | 550 | 546 | 550 | +2 | +0.4% | 1,900 |
| 2023/03/28 | 545 | 548 | 541 | 548 | +5 | +0.9% | 2,200 |
| 2023/03/27 | 545 | 545 | 539 | 543 | -2 | -0.4% | 92,900 |
| 2023/03/24 | 545 | 545 | 545 | 545 | +2 | +0.4% | 300 |
| 2023/03/23 | 544 | 544 | 538 | 543 | -1 | -0.2% | 2,800 |
| 2023/03/22 | 545 | 545 | 544 | 544 | -1 | -0.2% | 1,300 |
| 2023/03/20 | 542 | 547 | 542 | 545 | -2 | -0.4% | 3,200 |
| 2023/03/17 | 547 | 547 | 547 | 547 | -1 | -0.2% | 100 |
551～
600
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
