日本インシュレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,050 | 1,050 | 1,044 | 1,044 | -2 | -0.2% | 7,300 |
| 2025/09/11 | 1,050 | 1,057 | 1,043 | 1,046 | +4 | +0.4% | 16,000 |
| 2025/09/10 | 1,037 | 1,049 | 1,037 | 1,042 | -3 | -0.3% | 15,600 |
| 2025/09/09 | 1,049 | 1,052 | 1,045 | 1,045 | -6 | -0.6% | 8,900 |
| 2025/09/08 | 1,050 | 1,058 | 1,048 | 1,051 | +6 | +0.6% | 8,100 |
| 2025/09/05 | 1,056 | 1,062 | 1,034 | 1,045 | -7 | -0.7% | 27,400 |
| 2025/09/04 | 1,050 | 1,055 | 1,050 | 1,052 | -1 | -0.1% | 5,700 |
| 2025/09/03 | 1,057 | 1,057 | 1,053 | 1,053 | ±0 | ±0% | 3,600 |
| 2025/09/02 | 1,054 | 1,061 | 1,048 | 1,053 | +7 | +0.7% | 13,800 |
| 2025/09/01 | 1,045 | 1,054 | 1,044 | 1,046 | -3 | -0.3% | 8,700 |
| 2025/08/29 | 1,044 | 1,055 | 1,042 | 1,049 | +6 | +0.6% | 16,400 |
| 2025/08/28 | 1,045 | 1,050 | 1,041 | 1,043 | -1 | -0.1% | 13,100 |
| 2025/08/27 | 1,051 | 1,055 | 1,044 | 1,044 | -1 | -0.1% | 13,100 |
| 2025/08/26 | 1,064 | 1,064 | 1,045 | 1,045 | -19 | -1.8% | 21,400 |
| 2025/08/25 | 1,071 | 1,073 | 1,061 | 1,064 | -7 | -0.7% | 9,900 |
| 2025/08/22 | 1,070 | 1,073 | 1,060 | 1,071 | +4 | +0.4% | 14,400 |
| 2025/08/21 | 1,067 | 1,070 | 1,050 | 1,067 | +6 | +0.6% | 12,400 |
| 2025/08/20 | 1,052 | 1,071 | 1,049 | 1,061 | +8 | +0.8% | 39,300 |
| 2025/08/19 | 1,067 | 1,067 | 1,051 | 1,053 | -14 | -1.3% | 22,900 |
| 2025/08/18 | 1,075 | 1,078 | 1,060 | 1,067 | -11 | -1% | 31,200 |
| 2025/08/15 | 1,080 | 1,080 | 1,060 | 1,078 | -22 | -2% | 60,200 |
| 2025/08/14 | 1,050 | 1,113 | 1,042 | 1,100 | -48 | -4.2% | 228,100 |
| 2025/08/13 | 1,140 | 1,154 | 1,131 | 1,148 | +6 | +0.5% | 36,600 |
| 2025/08/12 | 1,107 | 1,150 | 1,101 | 1,142 | +32 | +2.9% | 28,300 |
| 2025/08/08 | 1,108 | 1,130 | 1,107 | 1,110 | -8 | -0.7% | 18,800 |
| 2025/08/07 | 1,145 | 1,145 | 1,092 | 1,118 | -12 | -1.1% | 95,700 |
| 2025/08/06 | 1,117 | 1,147 | 1,106 | 1,130 | +12 | +1.1% | 13,300 |
| 2025/08/05 | 1,131 | 1,138 | 1,105 | 1,118 | -20 | -1.8% | 16,100 |
| 2025/08/04 | 1,145 | 1,145 | 1,108 | 1,138 | -7 | -0.6% | 20,300 |
| 2025/08/01 | 1,100 | 1,160 | 1,100 | 1,145 | +52 | +4.8% | 23,900 |
| 2025/07/31 | 1,088 | 1,099 | 1,078 | 1,093 | +19 | +1.8% | 20,000 |
| 2025/07/30 | 1,054 | 1,074 | 1,054 | 1,074 | +34 | +3.3% | 12,200 |
| 2025/07/29 | 1,052 | 1,052 | 1,035 | 1,040 | -5 | -0.5% | 7,500 |
| 2025/07/28 | 1,073 | 1,074 | 1,043 | 1,045 | +32 | +3.2% | 46,200 |
| 2025/07/25 | 1,001 | 1,015 | 1,001 | 1,013 | +12 | +1.2% | 4,600 |
| 2025/07/24 | 1,010 | 1,019 | 1,000 | 1,001 | -9 | -0.9% | 9,700 |
| 2025/07/23 | 1,010 | 1,018 | 998 | 1,010 | ±0 | ±0% | 10,800 |
| 2025/07/22 | 1,018 | 1,019 | 1,005 | 1,010 | +10 | +1% | 14,000 |
| 2025/07/18 | 1,002 | 1,002 | 994 | 1,000 | +1 | +0.1% | 7,600 |
| 2025/07/17 | 1,003 | 1,015 | 995 | 999 | -1 | -0.1% | 7,400 |
| 2025/07/16 | 1,000 | 1,001 | 997 | 1,000 | +1 | +0.1% | 6,000 |
| 2025/07/15 | 1,003 | 1,005 | 998 | 999 | -4 | -0.4% | 3,800 |
| 2025/07/14 | 1,017 | 1,017 | 1,000 | 1,003 | -15 | -1.5% | 4,100 |
| 2025/07/11 | 1,031 | 1,031 | 1,015 | 1,018 | +13 | +1.3% | 58,300 |
| 2025/07/10 | 1,000 | 1,015 | 1,000 | 1,005 | +5 | +0.5% | 5,000 |
| 2025/07/09 | 996 | 1,000 | 988 | 1,000 | +5 | +0.5% | 5,200 |
| 2025/07/08 | 990 | 996 | 985 | 995 | ±0 | ±0% | 2,600 |
| 2025/07/07 | 989 | 996 | 985 | 995 | +10 | +1% | 6,000 |
| 2025/07/04 | 991 | 993 | 982 | 985 | ±0 | ±0% | 3,900 |
| 2025/07/03 | 982 | 989 | 978 | 985 | +3 | +0.3% | 2,400 |
1～
50
件表示中 / 1344件
類似銘柄と比較する
現在ご覧いただいている「日インシュレ」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 |
|---|---|---|---|---|---|---|---|---|
| 日インシュレ | 104,500円 | +6.5% | +19.7% | 3.54% | 11.04倍 | 0.66倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| 倉 元 | 20,300円 | +168.0% | +150.0% | 0.00% | 195.20倍 | 2.77倍 |
|
液晶用ガラス基板加工事業を縮小、ロボット・太陽電池・半導体など新規事業育成で再建図る |
| Ａ＆ＡＭ | 126,500円 | +13.5% | +27.3% | 4.74% | 5.11倍 | 0.52倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
| ニッカトー | 57,500円 | +0.6% | +40.1% | 3.65% | 9.73倍 | 0.53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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
