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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,250 | 1,250 | 1,244 | 1,244 | -6 | -0.5% | 2,800 |
| 2025/07/03 | 1,250 | 1,252 | 1,245 | 1,250 | ±0 | ±0% | 9,200 |
| 2025/07/02 | 1,251 | 1,257 | 1,250 | 1,250 | -7 | -0.6% | 2,800 |
| 2025/07/01 | 1,250 | 1,260 | 1,245 | 1,257 | +9 | +0.7% | 2,900 |
| 2025/06/30 | 1,251 | 1,253 | 1,247 | 1,248 | -12 | -1% | 7,100 |
| 2025/06/27 | 1,259 | 1,260 | 1,248 | 1,260 | +10 | +0.8% | 6,200 |
| 2025/06/26 | 1,244 | 1,255 | 1,241 | 1,250 | +9 | +0.7% | 6,200 |
| 2025/06/25 | 1,250 | 1,250 | 1,241 | 1,241 | -9 | -0.7% | 3,400 |
| 2025/06/24 | 1,249 | 1,252 | 1,249 | 1,250 | +2 | +0.2% | 6,300 |
| 2025/06/23 | 1,251 | 1,251 | 1,225 | 1,248 | -6 | -0.5% | 6,900 |
| 2025/06/20 | 1,259 | 1,259 | 1,250 | 1,254 | +1 | +0.1% | 2,600 |
| 2025/06/19 | 1,250 | 1,254 | 1,236 | 1,253 | +3 | +0.2% | 3,000 |
| 2025/06/18 | 1,235 | 1,263 | 1,231 | 1,250 | +13 | +1.1% | 15,600 |
| 2025/06/17 | 1,250 | 1,250 | 1,230 | 1,237 | +1 | +0.1% | 8,800 |
| 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 |
1～
50
件表示中 / 3735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 | 124,400円 | +3.3% | +0.8% | 4.02% | 8.62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 |
| 小野測 | 58,000円 | +16.9% | +206.6% | 3.45% | 10.99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 |
| オリジン | 105,200円 | +4.2% | +92.3% | 3.80% | - | 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 |
| アルチザ | 66,600円 | +10.3% | +731.1% | 3.00% | 22.40倍 | 0.88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 |
| ＡＳＴＩ | 177,900円 | - | - | - | - | 0.23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 |
市場注目の銘柄
チャート関連のコラム
