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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 552 | 557 | 552 | 555 | +3 | +0.5% | 3,600 |
| 2022/03/09 | 551 | 552 | 550 | 552 | +2 | +0.4% | 1,000 |
| 2022/03/08 | 545 | 550 | 542 | 550 | -1 | -0.2% | 5,400 |
| 2022/03/07 | 550 | 551 | 549 | 551 | +3 | +0.5% | 2,800 |
| 2022/03/04 | 550 | 550 | 542 | 548 | -2 | -0.4% | 2,800 |
| 2022/03/03 | 544 | 550 | 544 | 550 | ±0 | ±0% | 1,200 |
| 2022/03/02 | 550 | 550 | 542 | 550 | ±0 | ±0% | 2,100 |
| 2022/03/01 | 549 | 550 | 543 | 550 | +2 | +0.4% | 600 |
| 2022/02/28 | 553 | 553 | 548 | 548 | +5 | +0.9% | 2,100 |
| 2022/02/25 | 542 | 543 | 541 | 543 | +2 | +0.4% | 800 |
| 2022/02/24 | 543 | 543 | 535 | 541 | -2 | -0.4% | 1,200 |
| 2022/02/22 | 541 | 543 | 539 | 543 | +2 | +0.4% | 600 |
| 2022/02/21 | 537 | 542 | 535 | 541 | +1 | +0.2% | 1,200 |
| 2022/02/18 | 539 | 540 | 537 | 540 | +1 | +0.2% | 1,400 |
| 2022/02/17 | 540 | 540 | 538 | 539 | -1 | -0.2% | 1,200 |
| 2022/02/16 | 533 | 540 | 530 | 540 | ±0 | ±0% | 7,400 |
| 2022/02/15 | 542 | 542 | 532 | 540 | -2 | -0.4% | 4,900 |
| 2022/02/14 | 540 | 544 | 535 | 542 | +2 | +0.4% | 3,800 |
| 2022/02/10 | 537 | 550 | 535 | 540 | +3 | +0.6% | 8,800 |
| 2022/02/09 | 535 | 537 | 534 | 537 | ±0 | ±0% | 3,600 |
| 2022/02/08 | 533 | 538 | 533 | 537 | -1 | -0.2% | 2,200 |
| 2022/02/07 | 540 | 540 | 536 | 538 | -3 | -0.6% | 1,300 |
| 2022/02/04 | 541 | 541 | 541 | 541 | ±0 | ±0% | 600 |
| 2022/02/03 | 540 | 542 | 540 | 541 | +1 | +0.2% | 400 |
| 2022/02/02 | 541 | 543 | 540 | 540 | -3 | -0.6% | 800 |
| 2022/02/01 | 543 | 543 | 543 | 543 | +2 | +0.4% | 700 |
| 2022/01/31 | 539 | 541 | 539 | 541 | +4 | +0.7% | 3,000 |
| 2022/01/28 | 536 | 537 | 531 | 537 | +2 | +0.4% | 2,000 |
| 2022/01/27 | 535 | 535 | 531 | 535 | +2 | +0.4% | 600 |
| 2022/01/26 | 533 | 533 | 533 | 533 | +2 | +0.4% | 1,200 |
| 2022/01/25 | 533 | 535 | 529 | 531 | -2 | -0.4% | 1,500 |
| 2022/01/24 | 533 | 533 | 533 | 533 | +1 | +0.2% | 100 |
| 2022/01/21 | 529 | 533 | 525 | 532 | +1 | +0.2% | 2,200 |
| 2022/01/20 | 529 | 531 | 524 | 531 | +3 | +0.6% | 42,400 |
| 2022/01/19 | 527 | 529 | 526 | 528 | -2 | -0.4% | 900 |
| 2022/01/18 | 528 | 530 | 527 | 530 | +2 | +0.4% | 1,800 |
| 2022/01/17 | 531 | 531 | 528 | 528 | -3 | -0.6% | 2,100 |
| 2022/01/14 | 529 | 532 | 529 | 531 | +3 | +0.6% | 2,900 |
| 2022/01/13 | 533 | 533 | 527 | 528 | -5 | -0.9% | 5,100 |
| 2022/01/12 | 533 | 534 | 533 | 533 | +1 | +0.2% | 1,200 |
| 2022/01/11 | 533 | 533 | 529 | 532 | -1 | -0.2% | 3,800 |
| 2022/01/07 | 533 | 535 | 531 | 533 | +2 | +0.4% | 3,700 |
| 2022/01/06 | 535 | 535 | 531 | 531 | -4 | -0.7% | 1,700 |
| 2022/01/05 | 536 | 536 | 530 | 535 | +1 | +0.2% | 1,400 |
| 2022/01/04 | 535 | 535 | 530 | 534 | +1 | +0.2% | 2,200 |
| 2021/12/30 | 533 | 533 | 533 | 533 | ±0 | ±0% | 1,100 |
| 2021/12/29 | 530 | 533 | 529 | 533 | +5 | +0.9% | 3,200 |
| 2021/12/28 | 530 | 530 | 522 | 528 | -2 | -0.4% | 196,800 |
| 2021/12/27 | 534 | 534 | 529 | 530 | -2 | -0.4% | 1,700 |
| 2021/12/24 | 530 | 532 | 530 | 532 | ±0 | ±0% | 1,700 |
851～
900
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
