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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 550 | 550 | 540 | 545 | ±0 | ±0% | 1,100 |
| 2022/12/30 | 545 | 547 | 545 | 545 | +5 | +0.9% | 1,600 |
| 2022/12/29 | 536 | 543 | 536 | 540 | +4 | +0.7% | 500 |
| 2022/12/28 | 534 | 537 | 532 | 536 | +2 | +0.4% | 34,600 |
| 2022/12/27 | 530 | 534 | 530 | 534 | +4 | +0.8% | 15,100 |
| 2022/12/26 | 537 | 537 | 530 | 530 | -6 | -1.1% | 3,300 |
| 2022/12/23 | 535 | 537 | 535 | 536 | -2 | -0.4% | 1,600 |
| 2022/12/22 | 536 | 538 | 535 | 538 | ±0 | ±0% | 1,600 |
| 2022/12/21 | 536 | 538 | 535 | 538 | ±0 | ±0% | 21,800 |
| 2022/12/20 | 537 | 538 | 536 | 538 | ±0 | ±0% | 800 |
| 2022/12/19 | 535 | 538 | 535 | 538 | ±0 | ±0% | 50,200 |
| 2022/12/16 | 540 | 540 | 538 | 538 | -2 | -0.4% | 400 |
| 2022/12/15 | 541 | 541 | 539 | 540 | -1 | -0.2% | 600 |
| 2022/12/14 | 541 | 541 | 540 | 541 | +1 | +0.2% | 600 |
| 2022/12/13 | 539 | 540 | 538 | 540 | ±0 | ±0% | 83,700 |
| 2022/12/12 | 540 | 540 | 540 | 540 | +1 | +0.2% | 1,200 |
| 2022/12/09 | 539 | 540 | 539 | 539 | +1 | +0.2% | 81,500 |
| 2022/12/08 | 538 | 538 | 538 | 538 | +2 | +0.4% | 100 |
| 2022/12/07 | 538 | 538 | 535 | 536 | -4 | -0.7% | 27,500 |
| 2022/12/06 | 541 | 541 | 540 | 540 | ±0 | ±0% | 700 |
| 2022/12/05 | 541 | 542 | 540 | 540 | -4 | -0.7% | 8,800 |
| 2022/12/02 | 544 | 544 | 544 | 544 | ±0 | ±0% | 200 |
| 2022/12/01 | 544 | 545 | 542 | 544 | ±0 | ±0% | 1,300 |
| 2022/11/30 | 545 | 545 | 544 | 544 | -1 | -0.2% | 1,600 |
| 2022/11/29 | 544 | 545 | 543 | 545 | +1 | +0.2% | 1,300 |
| 2022/11/28 | 543 | 544 | 540 | 544 | +1 | +0.2% | 3,300 |
| 2022/11/25 | 549 | 549 | 543 | 543 | -5 | -0.9% | 1,800 |
| 2022/11/24 | 549 | 550 | 546 | 548 | +1 | +0.2% | 41,600 |
| 2022/11/22 | 547 | 547 | 545 | 547 | +3 | +0.6% | 800 |
| 2022/11/21 | 548 | 548 | 544 | 544 | -4 | -0.7% | 900 |
| 2022/11/18 | 548 | 549 | 545 | 548 | ±0 | ±0% | 1,000 |
| 2022/11/17 | 550 | 550 | 548 | 548 | -3 | -0.5% | 1,200 |
| 2022/11/16 | 548 | 551 | 548 | 551 | -3 | -0.5% | 1,100 |
| 2022/11/15 | 551 | 554 | 549 | 554 | -5 | -0.9% | 800 |
| 2022/11/14 | 560 | 560 | 559 | 559 | -1 | -0.2% | 300 |
| 2022/11/11 | 544 | 560 | 543 | 560 | +10 | +1.8% | 3,000 |
| 2022/11/10 | 546 | 550 | 546 | 550 | -5 | -0.9% | 800 |
| 2022/11/09 | 556 | 556 | 546 | 555 | ±0 | ±0% | 1,300 |
| 2022/11/08 | 552 | 573 | 550 | 555 | +7 | +1.3% | 4,400 |
| 2022/11/07 | 550 | 550 | 548 | 548 | +2 | +0.4% | 300 |
| 2022/11/04 | 560 | 560 | 546 | 546 | -15 | -2.7% | 36,300 |
| 2022/11/02 | 558 | 569 | 558 | 561 | -2 | -0.4% | 2,100 |
| 2022/11/01 | 567 | 567 | 563 | 563 | +1 | +0.2% | 700 |
| 2022/10/31 | 566 | 566 | 562 | 562 | ±0 | ±0% | 1,500 |
| 2022/10/28 | 563 | 563 | 560 | 562 | +1 | +0.2% | 1,500 |
| 2022/10/27 | 560 | 561 | 558 | 561 | +1 | +0.2% | 600 |
| 2022/10/26 | 561 | 561 | 560 | 560 | ±0 | ±0% | 700 |
| 2022/10/25 | 560 | 560 | 558 | 560 | ±0 | ±0% | 1,400 |
| 2022/10/24 | 560 | 563 | 559 | 560 | -2 | -0.4% | 2,400 |
| 2022/10/21 | 561 | 563 | 561 | 562 | +2 | +0.4% | 300 |
651～
700
件表示中 / 3772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 | 46,300円 | -1.5% | +17.0% | 2.16% | 9.16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 | 130,100円 | +0.4% | +1.6% | 3.46% | 9.02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 |
| イトーヨーギョ | 95,900円 | +5.8% | +6.1% | 1.88% | 12.24倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
