日本タングステンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,246 | 1,248 | 1,225 | 1,236 | ±0 | ±0% | 4,600 |
| 2025/06/13 | 1,230 | 1,247 | 1,230 | 1,236 | +2 | +0.2% | 7,800 |
| 2025/06/12 | 1,239 | 1,243 | 1,230 | 1,234 | -5 | -0.4% | 4,900 |
| 2025/06/11 | 1,239 | 1,239 | 1,230 | 1,239 | ±0 | ±0% | 2,800 |
| 2025/06/10 | 1,253 | 1,259 | 1,237 | 1,239 | ±0 | ±0% | 16,900 |
| 2025/06/09 | 1,234 | 1,239 | 1,213 | 1,239 | +7 | +0.6% | 10,100 |
| 2025/06/06 | 1,235 | 1,235 | 1,222 | 1,232 | +9 | +0.7% | 8,000 |
| 2025/06/05 | 1,216 | 1,225 | 1,210 | 1,223 | +5 | +0.4% | 5,100 |
| 2025/06/04 | 1,220 | 1,224 | 1,208 | 1,218 | +1 | +0.1% | 5,200 |
| 2025/06/03 | 1,217 | 1,221 | 1,200 | 1,217 | ±0 | ±0% | 3,400 |
| 2025/06/02 | 1,213 | 1,220 | 1,212 | 1,217 | +3 | +0.2% | 9,800 |
| 2025/05/30 | 1,214 | 1,214 | 1,206 | 1,214 | +4 | +0.3% | 2,800 |
| 2025/05/29 | 1,217 | 1,217 | 1,202 | 1,210 | +4 | +0.3% | 5,300 |
| 2025/05/28 | 1,206 | 1,210 | 1,197 | 1,206 | +11 | +0.9% | 5,400 |
| 2025/05/27 | 1,198 | 1,199 | 1,193 | 1,195 | -1 | -0.1% | 2,000 |
| 2025/05/26 | 1,185 | 1,196 | 1,185 | 1,196 | +10 | +0.8% | 2,400 |
| 2025/05/23 | 1,181 | 1,189 | 1,181 | 1,186 | +5 | +0.4% | 2,900 |
| 2025/05/22 | 1,206 | 1,206 | 1,141 | 1,181 | -25 | -2.1% | 15,400 |
| 2025/05/21 | 1,214 | 1,216 | 1,199 | 1,206 | +2 | +0.2% | 16,900 |
| 2025/05/20 | 1,210 | 1,211 | 1,190 | 1,204 | +4 | +0.3% | 4,500 |
| 2025/05/19 | 1,185 | 1,201 | 1,185 | 1,200 | -15 | -1.2% | 6,900 |
| 2025/05/16 | 1,197 | 1,215 | 1,190 | 1,215 | +20 | +1.7% | 6,200 |
| 2025/05/15 | 1,199 | 1,199 | 1,193 | 1,195 | -15 | -1.2% | 2,400 |
| 2025/05/14 | 1,200 | 1,218 | 1,195 | 1,210 | ±0 | ±0% | 34,900 |
| 2025/05/13 | 1,203 | 1,211 | 1,200 | 1,210 | +7 | +0.6% | 2,500 |
| 2025/05/12 | 1,211 | 1,215 | 1,202 | 1,203 | +3 | +0.3% | 4,300 |
| 2025/05/09 | 1,199 | 1,205 | 1,198 | 1,200 | +1 | +0.1% | 1,800 |
| 2025/05/08 | 1,186 | 1,199 | 1,186 | 1,199 | +20 | +1.7% | 1,800 |
| 2025/05/07 | 1,174 | 1,187 | 1,172 | 1,179 | +5 | +0.4% | 2,400 |
| 2025/05/02 | 1,163 | 1,178 | 1,154 | 1,174 | +2 | +0.2% | 16,900 |
| 2025/05/01 | 1,182 | 1,182 | 1,165 | 1,172 | +5 | +0.4% | 1,400 |
| 2025/04/30 | 1,162 | 1,226 | 1,135 | 1,167 | +13 | +1.1% | 34,900 |
| 2025/04/28 | 1,155 | 1,198 | 1,110 | 1,154 | +6 | +0.5% | 38,700 |
| 2025/04/25 | 1,135 | 1,148 | 1,131 | 1,148 | +13 | +1.1% | 1,700 |
| 2025/04/24 | 1,131 | 1,135 | 1,131 | 1,135 | +7 | +0.6% | 1,700 |
| 2025/04/23 | 1,125 | 1,162 | 1,111 | 1,128 | +21 | +1.9% | 4,300 |
| 2025/04/22 | 1,128 | 1,134 | 1,090 | 1,107 | -20 | -1.8% | 4,200 |
| 2025/04/21 | 1,130 | 1,130 | 1,120 | 1,127 | +2 | +0.2% | 3,300 |
| 2025/04/18 | 1,120 | 1,139 | 1,118 | 1,125 | +7 | +0.6% | 2,200 |
| 2025/04/17 | 1,128 | 1,140 | 1,100 | 1,118 | +13 | +1.2% | 4,000 |
| 2025/04/16 | 1,130 | 1,146 | 1,105 | 1,105 | -18 | -1.6% | 2,500 |
| 2025/04/15 | 1,105 | 1,155 | 1,105 | 1,123 | +18 | +1.6% | 3,500 |
| 2025/04/14 | 1,095 | 1,125 | 1,095 | 1,105 | +5 | +0.5% | 4,900 |
| 2025/04/11 | 1,091 | 1,105 | 1,074 | 1,100 | -20 | -1.8% | 5,000 |
| 2025/04/10 | 1,132 | 1,132 | 1,091 | 1,120 | +60 | +5.7% | 5,600 |
| 2025/04/09 | 1,103 | 1,103 | 1,010 | 1,060 | -45 | -4.1% | 9,500 |
| 2025/04/08 | 1,101 | 1,119 | 1,078 | 1,105 | +27 | +2.5% | 4,600 |
| 2025/04/07 | 1,050 | 1,113 | 1,000 | 1,078 | -57 | -5% | 12,000 |
| 2025/04/04 | 1,165 | 1,178 | 1,130 | 1,135 | -50 | -4.2% | 10,800 |
| 2025/04/03 | 1,199 | 1,199 | 1,181 | 1,185 | -20 | -1.7% | 8,800 |
1～
50
件表示中 / 3721件
類似銘柄と比較する
現在ご覧いただいている「日タングス」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 |
|---|---|---|---|---|---|---|---|---|
| 日タングス | 123,600円 | +3.3% | +0.8% | 4.05% | 8.56倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| 不二電機 | 107,400円 | -2.2% | -14.2% | 2.98% | 27.95倍 | 0.56倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| アルチザ | 67,200円 | +10.3% | +731.1% | 2.98% | 22.60倍 | 0.89倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| プラットホーム | 132,400円 | +11.4% | +157.1% | 0.00% | 523.32倍 | 15.14倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| ミナトＨＤ | 78,100円 | -2.2% | +28.9% | 1.92% | 12.06倍 | 0.98倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
