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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 1,282 | 1,297 | 1,280 | 1,288 | +4 | +0.3% | 2,400 |
| 2024/07/25 | 1,283 | 1,300 | 1,272 | 1,284 | -6 | -0.5% | 3,500 |
| 2024/07/24 | 1,300 | 1,304 | 1,290 | 1,290 | -10 | -0.8% | 4,700 |
| 2024/07/23 | 1,302 | 1,325 | 1,300 | 1,300 | -12 | -0.9% | 1,900 |
| 2024/07/22 | 1,320 | 1,328 | 1,312 | 1,312 | -14 | -1.1% | 4,000 |
| 2024/07/19 | 1,333 | 1,334 | 1,317 | 1,326 | -7 | -0.5% | 3,500 |
| 2024/07/18 | 1,321 | 1,334 | 1,321 | 1,333 | +1 | +0.1% | 2,600 |
| 2024/07/17 | 1,331 | 1,332 | 1,321 | 1,332 | +3 | +0.2% | 1,700 |
| 2024/07/16 | 1,327 | 1,334 | 1,327 | 1,329 | +8 | +0.6% | 3,900 |
| 2024/07/12 | 1,322 | 1,329 | 1,321 | 1,321 | +10 | +0.8% | 4,400 |
| 2024/07/11 | 1,317 | 1,319 | 1,303 | 1,311 | +3 | +0.2% | 5,300 |
| 2024/07/10 | 1,301 | 1,308 | 1,300 | 1,308 | +9 | +0.7% | 2,500 |
| 2024/07/09 | 1,300 | 1,307 | 1,288 | 1,299 | +3 | +0.2% | 4,200 |
| 2024/07/08 | 1,309 | 1,309 | 1,290 | 1,296 | -9 | -0.7% | 5,100 |
| 2024/07/05 | 1,306 | 1,308 | 1,300 | 1,305 | +7 | +0.5% | 2,200 |
| 2024/07/04 | 1,308 | 1,308 | 1,298 | 1,298 | -10 | -0.8% | 4,800 |
| 2024/07/03 | 1,303 | 1,308 | 1,298 | 1,308 | +5 | +0.4% | 1,000 |
| 2024/07/02 | 1,303 | 1,309 | 1,296 | 1,303 | -2 | -0.2% | 2,400 |
| 2024/07/01 | 1,313 | 1,313 | 1,304 | 1,305 | -8 | -0.6% | 2,000 |
| 2024/06/28 | 1,306 | 1,313 | 1,304 | 1,313 | +7 | +0.5% | 6,600 |
| 2024/06/27 | 1,295 | 1,306 | 1,288 | 1,306 | +14 | +1.1% | 5,500 |
| 2024/06/26 | 1,288 | 1,298 | 1,288 | 1,292 | +12 | +0.9% | 2,400 |
| 2024/06/25 | 1,282 | 1,290 | 1,280 | 1,280 | -6 | -0.5% | 5,100 |
| 2024/06/24 | 1,284 | 1,288 | 1,280 | 1,286 | +2 | +0.2% | 3,800 |
| 2024/06/21 | 1,290 | 1,290 | 1,276 | 1,284 | +8 | +0.6% | 5,800 |
| 2024/06/20 | 1,287 | 1,296 | 1,272 | 1,276 | -6 | -0.5% | 4,000 |
| 2024/06/19 | 1,270 | 1,296 | 1,270 | 1,282 | +1 | +0.1% | 21,300 |
| 2024/06/18 | 1,276 | 1,281 | 1,260 | 1,281 | +5 | +0.4% | 5,700 |
| 2024/06/17 | 1,282 | 1,282 | 1,267 | 1,276 | -8 | -0.6% | 7,000 |
| 2024/06/14 | 1,285 | 1,299 | 1,283 | 1,284 | +1 | +0.1% | 7,100 |
| 2024/06/13 | 1,300 | 1,360 | 1,280 | 1,283 | -10 | -0.8% | 64,100 |
| 2024/06/12 | 1,295 | 1,295 | 1,281 | 1,293 | +1 | +0.1% | 1,100 |
| 2024/06/11 | 1,292 | 1,297 | 1,292 | 1,292 | -3 | -0.2% | 3,500 |
| 2024/06/10 | 1,298 | 1,298 | 1,289 | 1,295 | -4 | -0.3% | 9,700 |
| 2024/06/07 | 1,292 | 1,299 | 1,290 | 1,299 | +7 | +0.5% | 2,500 |
| 2024/06/06 | 1,294 | 1,302 | 1,288 | 1,292 | -2 | -0.2% | 5,000 |
| 2024/06/05 | 1,283 | 1,297 | 1,283 | 1,294 | +6 | +0.5% | 1,200 |
| 2024/06/04 | 1,280 | 1,296 | 1,262 | 1,288 | -11 | -0.8% | 5,200 |
| 2024/06/03 | 1,294 | 1,299 | 1,250 | 1,299 | ±0 | ±0% | 5,600 |
| 2024/05/31 | 1,286 | 1,299 | 1,286 | 1,299 | +9 | +0.7% | 1,200 |
| 2024/05/30 | 1,294 | 1,302 | 1,266 | 1,290 | -4 | -0.3% | 6,700 |
| 2024/05/29 | 1,300 | 1,300 | 1,294 | 1,294 | -6 | -0.5% | 4,500 |
| 2024/05/28 | 1,285 | 1,303 | 1,285 | 1,300 | +26 | +2% | 7,300 |
| 2024/05/27 | 1,277 | 1,292 | 1,261 | 1,274 | +2 | +0.2% | 7,200 |
| 2024/05/24 | 1,256 | 1,273 | 1,256 | 1,272 | +10 | +0.8% | 3,300 |
| 2024/05/23 | 1,280 | 1,285 | 1,262 | 1,262 | -18 | -1.4% | 2,800 |
| 2024/05/22 | 1,266 | 1,286 | 1,266 | 1,280 | -7 | -0.5% | 4,100 |
| 2024/05/21 | 1,289 | 1,292 | 1,280 | 1,287 | +5 | +0.4% | 8,500 |
| 2024/05/20 | 1,250 | 1,282 | 1,247 | 1,282 | +35 | +2.8% | 13,600 |
| 2024/05/17 | 1,241 | 1,256 | 1,239 | 1,247 | +8 | +0.6% | 7,900 |
1～
50
件表示中 / 3506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 | 128,800円 | +4.7% | +1.8% | 3.88% | 11.16倍 | 0.52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 |
| 星和電 | 56,400円 | +7.3% | +33.7% | 3.19% | 6.89倍 | 0.47倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| 小野測 | 60,100円 | +8.3% | +61.8% | 4.99% | 4.16倍 | 0.42倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| コスモス電 | 396,500円 | -4.2% | -43.0% | 4.04% | 9.57倍 | 0.77倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| ナカヨ | 126,400円 | +2.8% | - | 3.96% | 10.66倍 | 0.36倍 |
|
電話機、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。非電話、非ＩＣＴ機器開発も |
市場注目の銘柄
チャート関連のコラム
