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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,409 | 1,410 | 1,396 | 1,400 | -8 | -0.6% | 8,400 |
| 2025/10/20 | 1,408 | 1,427 | 1,382 | 1,408 | +10 | +0.7% | 10,800 |
| 2025/10/17 | 1,401 | 1,411 | 1,395 | 1,398 | -3 | -0.2% | 2,800 |
| 2025/10/16 | 1,430 | 1,432 | 1,397 | 1,401 | -29 | -2% | 12,800 |
| 2025/10/15 | 1,333 | 1,430 | 1,333 | 1,430 | +97 | +7.3% | 42,000 |
| 2025/10/14 | 1,321 | 1,340 | 1,317 | 1,333 | -5 | -0.4% | 20,700 |
| 2025/10/10 | 1,419 | 1,419 | 1,324 | 1,338 | -80 | -5.6% | 39,600 |
| 2025/10/09 | 1,383 | 1,425 | 1,379 | 1,418 | +35 | +2.5% | 33,400 |
| 2025/10/08 | 1,395 | 1,406 | 1,383 | 1,383 | -14 | -1% | 8,200 |
| 2025/10/07 | 1,397 | 1,407 | 1,384 | 1,397 | +8 | +0.6% | 15,400 |
| 2025/10/06 | 1,394 | 1,412 | 1,370 | 1,389 | +25 | +1.8% | 15,900 |
| 2025/10/03 | 1,349 | 1,364 | 1,330 | 1,364 | +22 | +1.6% | 8,800 |
| 2025/10/02 | 1,326 | 1,345 | 1,312 | 1,342 | +31 | +2.4% | 9,900 |
| 2025/10/01 | 1,342 | 1,342 | 1,311 | 1,311 | -34 | -2.5% | 12,100 |
| 2025/09/30 | 1,377 | 1,378 | 1,333 | 1,345 | -32 | -2.3% | 16,100 |
| 2025/09/29 | 1,380 | 1,380 | 1,371 | 1,377 | +2 | +0.1% | 18,100 |
| 2025/09/26 | 1,387 | 1,387 | 1,370 | 1,375 | -12 | -0.9% | 2,800 |
| 2025/09/25 | 1,371 | 1,393 | 1,371 | 1,387 | +18 | +1.3% | 1,800 |
| 2025/09/24 | 1,361 | 1,384 | 1,355 | 1,369 | -12 | -0.9% | 14,700 |
| 2025/09/22 | 1,392 | 1,407 | 1,379 | 1,381 | -2 | -0.1% | 7,900 |
| 2025/09/19 | 1,382 | 1,398 | 1,372 | 1,383 | +2 | +0.1% | 9,500 |
| 2025/09/18 | 1,375 | 1,382 | 1,365 | 1,381 | +12 | +0.9% | 4,000 |
| 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 |
1～
50
件表示中 / 3807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 | 151,700円 | +3.3% | +0.8% | 3.30% | 10.52倍 | 0.59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 |
| ＨＰＣシステムス | 187,000円 | +10.4% | +8.7% | 1.71% | 16.18倍 | 2.98倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ＵＭＣエレ | 27,300円 | -12.8% | -8.9% | 3.66% | 8.04倍 | 0.83倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| 小野測 | 62,100円 | +16.9% | +206.6% | 3.22% | 11.77倍 | 0.41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 |
| 不二電機 | 109,700円 | -2.2% | -14.2% | 2.92% | 28.55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 |
市場注目の銘柄
チャート関連のコラム
