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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 340 | 340 | 331 | 333 | -8 | -2.3% | 56,000 |
| 2018/04/13 | 340 | 341 | 340 | 341 | +1 | +0.3% | 5,000 |
| 2018/04/12 | 339 | 340 | 338 | 340 | +1 | +0.3% | 11,000 |
| 2018/04/11 | 341 | 341 | 337 | 339 | -1 | -0.3% | 29,000 |
| 2018/04/10 | 339 | 341 | 338 | 340 | -2 | -0.6% | 29,000 |
| 2018/04/09 | 342 | 342 | 342 | 342 | +2 | +0.6% | 3,000 |
| 2018/04/06 | 339 | 342 | 338 | 340 | ±0 | ±0% | 56,000 |
| 2018/04/05 | 340 | 341 | 338 | 340 | +2 | +0.6% | 41,000 |
| 2018/04/04 | 338 | 339 | 337 | 338 | ±0 | ±0% | 26,000 |
| 2018/04/03 | 331 | 342 | 331 | 338 | +1 | +0.3% | 28,000 |
| 2018/04/02 | 337 | 339 | 335 | 337 | ±0 | ±0% | 24,000 |
| 2018/03/30 | 340 | 342 | 337 | 337 | ±0 | ±0% | 64,000 |
| 2018/03/29 | 340 | 342 | 335 | 337 | -3 | -0.9% | 75,000 |
| 2018/03/28 | 337 | 340 | 337 | 340 | -1 | -0.3% | 24,000 |
| 2018/03/27 | 341 | 342 | 340 | 341 | +1 | +0.3% | 27,000 |
| 2018/03/26 | 339 | 343 | 336 | 340 | -6 | -1.7% | 61,000 |
| 2018/03/23 | 338 | 346 | 337 | 346 | -4 | -1.1% | 52,000 |
| 2018/03/22 | 344 | 350 | 342 | 350 | +4 | +1.2% | 51,000 |
| 2018/03/20 | 341 | 346 | 341 | 346 | +2 | +0.6% | 58,000 |
| 2018/03/19 | 350 | 350 | 340 | 344 | -6 | -1.7% | 62,000 |
| 2018/03/16 | 352 | 352 | 349 | 350 | -2 | -0.6% | 27,000 |
| 2018/03/15 | 352 | 353 | 347 | 352 | ±0 | ±0% | 43,000 |
| 2018/03/14 | 346 | 352 | 346 | 352 | +4 | +1.1% | 25,000 |
| 2018/03/13 | 346 | 350 | 343 | 348 | +2 | +0.6% | 53,000 |
| 2018/03/12 | 348 | 348 | 343 | 346 | ±0 | ±0% | 28,000 |
| 2018/03/09 | 346 | 350 | 342 | 346 | ±0 | ±0% | 89,000 |
| 2018/03/08 | 343 | 346 | 341 | 346 | +2 | +0.6% | 24,000 |
| 2018/03/07 | 348 | 348 | 340 | 344 | -2 | -0.6% | 42,000 |
| 2018/03/06 | 347 | 349 | 344 | 346 | +4 | +1.2% | 21,000 |
| 2018/03/05 | 350 | 351 | 333 | 342 | -11 | -3.1% | 108,000 |
| 2018/03/02 | 355 | 355 | 349 | 353 | -4 | -1.1% | 88,000 |
| 2018/03/01 | 349 | 358 | 343 | 357 | +5 | +1.4% | 103,000 |
| 2018/02/28 | 348 | 353 | 344 | 352 | -1 | -0.3% | 131,000 |
| 2018/02/27 | 353 | 355 | 349 | 353 | +2 | +0.6% | 55,000 |
| 2018/02/26 | 345 | 352 | 341 | 351 | +7 | +2% | 139,000 |
| 2018/02/23 | 336 | 348 | 334 | 344 | +8 | +2.4% | 144,000 |
| 2018/02/22 | 330 | 336 | 329 | 336 | +3 | +0.9% | 62,000 |
| 2018/02/21 | 327 | 337 | 325 | 333 | +5 | +1.5% | 167,000 |
| 2018/02/20 | 321 | 328 | 320 | 328 | +7 | +2.2% | 46,000 |
| 2018/02/19 | 320 | 321 | 311 | 321 | +4 | +1.3% | 45,000 |
| 2018/02/16 | 310 | 318 | 310 | 317 | +7 | +2.3% | 59,000 |
| 2018/02/15 | 303 | 311 | 301 | 310 | +7 | +2.3% | 65,000 |
| 2018/02/14 | 308 | 312 | 300 | 303 | +3 | +1% | 66,000 |
| 2018/02/13 | 324 | 324 | 300 | 300 | -15 | -4.8% | 143,000 |
| 2018/02/09 | 299 | 315 | 298 | 315 | +6 | +1.9% | 157,000 |
| 2018/02/08 | 304 | 312 | 301 | 309 | +9 | +3% | 135,000 |
| 2018/02/07 | 301 | 312 | 297 | 300 | +22 | +7.9% | 124,000 |
| 2018/02/06 | 282 | 293 | 270 | 278 | -35 | -11.2% | 463,000 |
| 2018/02/05 | 315 | 322 | 311 | 313 | -15 | -4.6% | 79,000 |
| 2018/02/02 | 329 | 334 | 325 | 328 | ±0 | ±0% | 208,000 |
1801～
1850
件表示中 / 3773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 | 46,100円 | -1.5% | +17.0% | 2.17% | 9.12倍 | 0.75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 | 130,300円 | +0.4% | +1.6% | 3.45% | 9.03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 | 94,900円 | +5.8% | +6.1% | 1.90% | 12.11倍 | 0.76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
