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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,370 | 1,382 | 1,361 | 1,369 | -2 | -0.1% | 6,200 |
| 2025/09/16 | 1,380 | 1,381 | 1,351 | 1,371 | -9 | -0.7% | 10,800 |
| 2025/09/12 | 1,378 | 1,380 | 1,355 | 1,380 | +12 | +0.9% | 3,200 |
| 2025/09/11 | 1,369 | 1,384 | 1,363 | 1,368 | -1 | -0.1% | 4,300 |
| 2025/09/10 | 1,376 | 1,378 | 1,364 | 1,369 | -12 | -0.9% | 10,500 |
| 2025/09/09 | 1,394 | 1,399 | 1,370 | 1,381 | -11 | -0.8% | 10,400 |
| 2025/09/08 | 1,384 | 1,420 | 1,382 | 1,392 | +16 | +1.2% | 19,500 |
| 2025/09/05 | 1,387 | 1,387 | 1,370 | 1,376 | -7 | -0.5% | 5,800 |
| 2025/09/04 | 1,372 | 1,384 | 1,364 | 1,383 | +21 | +1.5% | 4,500 |
| 2025/09/03 | 1,390 | 1,390 | 1,361 | 1,362 | -19 | -1.4% | 6,700 |
| 2025/09/02 | 1,378 | 1,391 | 1,375 | 1,381 | -10 | -0.7% | 6,200 |
| 2025/09/01 | 1,374 | 1,395 | 1,374 | 1,391 | +6 | +0.4% | 9,900 |
| 2025/08/29 | 1,348 | 1,388 | 1,340 | 1,385 | +41 | +3.1% | 15,500 |
| 2025/08/28 | 1,330 | 1,348 | 1,312 | 1,344 | +29 | +2.2% | 17,100 |
| 2025/08/27 | 1,316 | 1,321 | 1,312 | 1,315 | +6 | +0.5% | 7,100 |
| 2025/08/26 | 1,350 | 1,350 | 1,300 | 1,309 | -35 | -2.6% | 25,900 |
| 2025/08/25 | 1,315 | 1,347 | 1,315 | 1,344 | +29 | +2.2% | 7,800 |
| 2025/08/22 | 1,323 | 1,325 | 1,296 | 1,315 | -18 | -1.4% | 15,000 |
| 2025/08/21 | 1,328 | 1,336 | 1,321 | 1,333 | -2 | -0.1% | 2,700 |
| 2025/08/20 | 1,311 | 1,345 | 1,300 | 1,335 | +26 | +2% | 15,900 |
| 2025/08/19 | 1,307 | 1,311 | 1,297 | 1,309 | -2 | -0.2% | 3,600 |
| 2025/08/18 | 1,309 | 1,328 | 1,308 | 1,311 | +1 | +0.1% | 4,900 |
| 2025/08/15 | 1,308 | 1,319 | 1,301 | 1,310 | -4 | -0.3% | 7,600 |
| 2025/08/14 | 1,303 | 1,320 | 1,303 | 1,314 | +4 | +0.3% | 7,500 |
| 2025/08/13 | 1,306 | 1,317 | 1,305 | 1,310 | +1 | +0.1% | 4,300 |
| 2025/08/12 | 1,305 | 1,318 | 1,305 | 1,309 | +10 | +0.8% | 14,700 |
| 2025/08/08 | 1,296 | 1,300 | 1,275 | 1,299 | -48 | -3.6% | 20,500 |
| 2025/08/07 | 1,323 | 1,369 | 1,318 | 1,347 | +17 | +1.3% | 16,400 |
| 2025/08/06 | 1,307 | 1,334 | 1,302 | 1,330 | +28 | +2.2% | 14,400 |
| 2025/08/05 | 1,300 | 1,302 | 1,290 | 1,302 | +2 | +0.2% | 2,600 |
| 2025/08/04 | 1,298 | 1,300 | 1,290 | 1,300 | +2 | +0.2% | 3,900 |
| 2025/08/01 | 1,286 | 1,300 | 1,276 | 1,298 | +20 | +1.6% | 12,100 |
| 2025/07/31 | 1,262 | 1,278 | 1,262 | 1,278 | +13 | +1% | 2,600 |
| 2025/07/30 | 1,274 | 1,279 | 1,265 | 1,265 | -5 | -0.4% | 12,800 |
| 2025/07/29 | 1,276 | 1,276 | 1,252 | 1,270 | -4 | -0.3% | 9,400 |
| 2025/07/28 | 1,259 | 1,274 | 1,258 | 1,274 | +16 | +1.3% | 10,400 |
| 2025/07/25 | 1,248 | 1,258 | 1,245 | 1,258 | +2 | +0.2% | 9,600 |
| 2025/07/24 | 1,237 | 1,258 | 1,232 | 1,256 | +26 | +2.1% | 13,400 |
| 2025/07/23 | 1,229 | 1,240 | 1,229 | 1,230 | +4 | +0.3% | 2,700 |
| 2025/07/22 | 1,227 | 1,231 | 1,225 | 1,226 | -9 | -0.7% | 4,300 |
| 2025/07/18 | 1,235 | 1,247 | 1,235 | 1,235 | +3 | +0.2% | 2,700 |
| 2025/07/17 | 1,237 | 1,237 | 1,232 | 1,232 | -4 | -0.3% | 3,200 |
| 2025/07/16 | 1,240 | 1,248 | 1,236 | 1,236 | -3 | -0.2% | 2,800 |
| 2025/07/15 | 1,252 | 1,252 | 1,238 | 1,239 | -8 | -0.6% | 6,100 |
| 2025/07/14 | 1,254 | 1,254 | 1,225 | 1,247 | -3 | -0.2% | 6,200 |
| 2025/07/11 | 1,258 | 1,258 | 1,244 | 1,250 | -3 | -0.2% | 15,500 |
| 2025/07/10 | 1,254 | 1,254 | 1,240 | 1,253 | +3 | +0.2% | 7,700 |
| 2025/07/09 | 1,254 | 1,254 | 1,245 | 1,250 | +7 | +0.6% | 2,800 |
| 2025/07/08 | 1,246 | 1,250 | 1,230 | 1,243 | -1 | -0.1% | 3,900 |
| 2025/07/07 | 1,246 | 1,258 | 1,240 | 1,244 | ±0 | ±0% | 4,500 |
1～
50
件表示中 / 3785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 | 136,900円 | +3.3% | +0.8% | 3.65% | 9.50倍 | 0.53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 |
| オリジン | 108,600円 | +4.2% | +92.3% | 3.68% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| ＡＳＴＩ | 207,200円 | -8.3% | -36.9% | 5.31% | 9.25倍 | 0.26倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| 小野測 | 57,800円 | +16.9% | +206.6% | 3.46% | 10.96倍 | 0.39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 |
| バルミューダ | 82,700円 | +0.3% | -89.4% | 0.00% | 706.84倍 | 1.76倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
市場注目の銘柄
チャート関連のコラム
