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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 131 | 131 | 131 | 131 | -4 | -3% | 1,000 |
| 2010/07/13 | 135 | 135 | 135 | 135 | ±0 | ±0% | 1,000 |
| 2010/07/12 | 135 | 135 | 135 | 135 | - | - | 4,000 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 132 | 132 | 131 | 131 | ±0 | ±0% | 5,000 |
| 2010/07/07 | 131 | 131 | 131 | 131 | -1 | -0.8% | 1,000 |
| 2010/07/06 | 132 | 132 | 132 | 132 | - | - | 2,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 121 | 121 | 121 | 121 | +2 | +1.7% | 2,000 |
| 2010/07/01 | 134 | 134 | 116 | 119 | -15 | -11.2% | 10,000 |
| 2010/06/30 | 134 | 134 | 134 | 134 | -1 | -0.7% | 5,000 |
| 2010/06/29 | 137 | 137 | 135 | 135 | -4 | -2.9% | 2,000 |
| 2010/06/28 | 139 | 139 | 139 | 139 | +2 | +1.5% | 4,000 |
| 2010/06/25 | 137 | 137 | 137 | 137 | ±0 | ±0% | 12,000 |
| 2010/06/24 | 136 | 137 | 133 | 137 | +1 | +0.7% | 3,000 |
| 2010/06/23 | 136 | 136 | 136 | 136 | ±0 | ±0% | 1,000 |
| 2010/06/22 | 136 | 136 | 136 | 136 | ±0 | ±0% | 2,000 |
| 2010/06/21 | 138 | 138 | 136 | 136 | +1 | +0.7% | 3,000 |
| 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 |
3701～
3750
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
