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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 135 | 135 | 135 | 135 | - | - | 1,000 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 135 | 136 | 134 | 136 | - | - | 4,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 130 | 130 | 130 | 130 | -2 | -1.5% | 1,000 |
| 2010/06/08 | 130 | 132 | 130 | 132 | -3 | -2.2% | 2,000 |
| 2010/06/07 | 135 | 135 | 135 | 135 | - | - | 1,000 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 142 | 143 | 142 | 142 | - | - | 3,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 143 | 145 | 143 | 145 | +8 | +5.8% | 5,000 |
| 2010/05/28 | 134 | 139 | 134 | 137 | +5 | +3.8% | 5,000 |
| 2010/05/27 | 130 | 132 | 130 | 132 | +8 | +6.5% | 3,000 |
| 2010/05/26 | 129 | 134 | 124 | 124 | -5 | -3.9% | 5,000 |
| 2010/05/25 | 130 | 130 | 129 | 129 | +1 | +0.8% | 2,000 |
| 2010/05/24 | 128 | 128 | 128 | 128 | ±0 | ±0% | 1,000 |
| 2010/05/21 | 128 | 128 | 128 | 128 | -1 | -0.8% | 5,000 |
| 2010/05/20 | 130 | 130 | 129 | 129 | -5 | -3.7% | 4,000 |
| 2010/05/19 | 132 | 134 | 130 | 134 | -5 | -3.6% | 12,000 |
| 2010/05/18 | 143 | 143 | 139 | 139 | -4 | -2.8% | 4,000 |
| 2010/05/17 | 143 | 143 | 143 | 143 | -2 | -1.4% | 8,000 |
| 2010/05/14 | 144 | 152 | 144 | 145 | +1 | +0.7% | 17,000 |
| 2010/05/13 | 144 | 144 | 144 | 144 | +2 | +1.4% | 2,000 |
| 2010/05/12 | 141 | 142 | 141 | 142 | -1 | -0.7% | 3,000 |
| 2010/05/11 | 148 | 148 | 143 | 143 | -4 | -2.7% | 23,000 |
| 2010/05/10 | 148 | 148 | 144 | 147 | +6 | +4.3% | 11,000 |
| 2010/05/07 | 135 | 143 | 130 | 141 | -3 | -2.1% | 20,000 |
| 2010/05/06 | 147 | 151 | 144 | 144 | -6 | -4% | 27,000 |
| 2010/04/30 | 150 | 150 | 147 | 150 | +2 | +1.4% | 28,000 |
| 2010/04/28 | 145 | 148 | 145 | 148 | ±0 | ±0% | 5,000 |
| 2010/04/27 | 148 | 148 | 148 | 148 | -1 | -0.7% | 6,000 |
| 2010/04/26 | 150 | 151 | 147 | 149 | +2 | +1.4% | 34,000 |
| 2010/04/23 | 143 | 147 | 143 | 147 | +4 | +2.8% | 16,000 |
| 2010/04/22 | 140 | 143 | 138 | 143 | +2 | +1.4% | 15,000 |
| 2010/04/21 | 137 | 141 | 135 | 141 | +5 | +3.7% | 21,000 |
| 2010/04/20 | 145 | 145 | 136 | 136 | -11 | -7.5% | 29,000 |
| 2010/04/19 | 142 | 147 | 142 | 147 | ±0 | ±0% | 15,000 |
| 2010/04/16 | 142 | 153 | 142 | 147 | +5 | +3.5% | 58,000 |
| 2010/04/15 | 137 | 144 | 137 | 142 | +5 | +3.6% | 82,000 |
| 2010/04/14 | 137 | 137 | 135 | 137 | +5 | +3.8% | 7,000 |
| 2010/04/13 | 140 | 140 | 132 | 132 | -7 | -5% | 17,000 |
| 2010/04/12 | 138 | 139 | 137 | 139 | +3 | +2.2% | 15,000 |
| 2010/04/09 | 136 | 138 | 135 | 136 | +2 | +1.5% | 17,000 |
| 2010/04/08 | 132 | 135 | 132 | 134 | +2 | +1.5% | 12,000 |
| 2010/04/07 | 132 | 132 | 132 | 132 | ±0 | ±0% | 7,000 |
| 2010/04/06 | 134 | 134 | 130 | 132 | -2 | -1.5% | 12,000 |
3401～
3450
件表示中 / 3453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 | 61,700円 | +4.1% | +74.4% | 2.92% | 10.22倍 | 0.77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 | 55,000円 | -10.3% | - | 0.00% | - | 1.05倍 |
|
微細表面加工の液体研磨剤大手。光ファイバー向け研磨フィルムも。買収で一般研磨剤にも進出 |
| ニッカトー | 57,000円 | +0.6% | -0.2% | 3.68% | 9.72倍 | 0.52倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
| トーヨーアサノ | 213,100円 | +9.5% | -38.5% | 3.52% | 8.12倍 | 0.70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 |
| 鶴 弥 | 37,200円 | +9.9% | +85.9% | 2.55% | 11.87倍 | 0.24倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
市場注目の銘柄
チャート関連のコラム
