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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,225 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 4,600 |
| 2025/02/17 | 1,230 | 1,232 | 1,220 | 1,225 | ±0 | ±0% | 8,100 |
| 2025/02/14 | 1,227 | 1,228 | 1,222 | 1,225 | ±0 | ±0% | 6,400 |
| 2025/02/13 | 1,231 | 1,235 | 1,224 | 1,225 | -10 | -0.8% | 7,500 |
| 2025/02/12 | 1,245 | 1,247 | 1,231 | 1,235 | -5 | -0.4% | 4,300 |
| 2025/02/10 | 1,256 | 1,256 | 1,226 | 1,240 | +5 | +0.4% | 6,500 |
| 2025/02/07 | 1,262 | 1,262 | 1,226 | 1,235 | -21 | -1.7% | 17,500 |
| 2025/02/06 | 1,236 | 1,264 | 1,233 | 1,256 | +24 | +1.9% | 9,600 |
| 2025/02/05 | 1,250 | 1,277 | 1,212 | 1,232 | -13 | -1% | 27,000 |
| 2025/02/04 | 1,231 | 1,350 | 1,215 | 1,245 | +15 | +1.2% | 29,500 |
| 2025/02/03 | 1,238 | 1,238 | 1,220 | 1,230 | -9 | -0.7% | 5,500 |
| 2025/01/31 | 1,230 | 1,239 | 1,229 | 1,239 | +9 | +0.7% | 6,500 |
| 2025/01/30 | 1,230 | 1,234 | 1,220 | 1,230 | +12 | +1% | 6,500 |
| 2025/01/29 | 1,237 | 1,237 | 1,168 | 1,218 | -13 | -1.1% | 23,800 |
| 2025/01/28 | 1,229 | 1,231 | 1,222 | 1,231 | +1 | +0.1% | 800 |
| 2025/01/27 | 1,237 | 1,238 | 1,229 | 1,230 | -7 | -0.6% | 1,900 |
| 2025/01/24 | 1,238 | 1,239 | 1,214 | 1,237 | +12 | +1% | 2,400 |
| 2025/01/23 | 1,245 | 1,247 | 1,213 | 1,225 | +2 | +0.2% | 5,600 |
| 2025/01/22 | 1,215 | 1,230 | 1,215 | 1,223 | +12 | +1% | 3,400 |
| 2025/01/21 | 1,220 | 1,220 | 1,211 | 1,211 | -2 | -0.2% | 300 |
| 2025/01/20 | 1,223 | 1,223 | 1,190 | 1,213 | -4 | -0.3% | 3,900 |
| 2025/01/17 | 1,220 | 1,220 | 1,210 | 1,217 | -8 | -0.7% | 2,500 |
| 2025/01/16 | 1,230 | 1,231 | 1,222 | 1,225 | +5 | +0.4% | 600 |
| 2025/01/15 | 1,225 | 1,227 | 1,220 | 1,220 | -5 | -0.4% | 800 |
| 2025/01/14 | 1,221 | 1,233 | 1,220 | 1,225 | +5 | +0.4% | 2,900 |
| 2025/01/10 | 1,220 | 1,226 | 1,220 | 1,220 | ±0 | ±0% | 3,200 |
| 2025/01/09 | 1,218 | 1,223 | 1,218 | 1,220 | -6 | -0.5% | 3,300 |
| 2025/01/08 | 1,224 | 1,226 | 1,222 | 1,226 | +2 | +0.2% | 1,700 |
| 2025/01/07 | 1,230 | 1,234 | 1,222 | 1,224 | -5 | -0.4% | 3,200 |
| 2025/01/06 | 1,221 | 1,239 | 1,221 | 1,229 | +8 | +0.7% | 2,900 |
| 2024/12/30 | 1,218 | 1,225 | 1,214 | 1,221 | +3 | +0.2% | 3,300 |
| 2024/12/27 | 1,212 | 1,218 | 1,207 | 1,218 | +11 | +0.9% | 4,900 |
| 2024/12/26 | 1,202 | 1,210 | 1,200 | 1,207 | ±0 | ±0% | 45,500 |
| 2024/12/25 | 1,206 | 1,207 | 1,200 | 1,207 | +1 | +0.1% | 4,500 |
| 2024/12/24 | 1,202 | 1,206 | 1,197 | 1,206 | +4 | +0.3% | 3,500 |
| 2024/12/23 | 1,191 | 1,202 | 1,191 | 1,202 | +12 | +1% | 3,900 |
| 2024/12/20 | 1,197 | 1,206 | 1,189 | 1,190 | -7 | -0.6% | 11,500 |
| 2024/12/19 | 1,200 | 1,203 | 1,197 | 1,197 | -4 | -0.3% | 7,100 |
| 2024/12/18 | 1,207 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 7,400 |
| 2024/12/17 | 1,219 | 1,219 | 1,209 | 1,209 | -9 | -0.7% | 3,000 |
| 2024/12/16 | 1,221 | 1,226 | 1,216 | 1,218 | -3 | -0.2% | 5,500 |
| 2024/12/13 | 1,230 | 1,233 | 1,217 | 1,221 | -13 | -1.1% | 14,100 |
| 2024/12/12 | 1,226 | 1,449 | 1,212 | 1,234 | +15 | +1.2% | 309,400 |
| 2024/12/11 | 1,228 | 1,228 | 1,219 | 1,219 | +1 | +0.1% | 4,400 |
| 2024/12/10 | 1,218 | 1,218 | 1,216 | 1,218 | +2 | +0.2% | 2,100 |
| 2024/12/09 | 1,223 | 1,223 | 1,214 | 1,216 | ±0 | ±0% | 7,800 |
| 2024/12/06 | 1,207 | 1,217 | 1,207 | 1,216 | ±0 | ±0% | 3,100 |
| 2024/12/05 | 1,216 | 1,218 | 1,204 | 1,216 | ±0 | ±0% | 5,800 |
| 2024/12/04 | 1,212 | 1,216 | 1,200 | 1,216 | -1 | -0.1% | 4,100 |
| 2024/12/03 | 1,206 | 1,218 | 1,199 | 1,217 | +1 | +0.1% | 10,600 |
51～
100
件表示中 / 3692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 | 117,400円 | +7.3% | +12.0% | 4.26% | 9.49倍 | 0.46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 |
| ＡＳＴＩ | 194,800円 | +2.2% | -48.1% | 5.65% | 5.54倍 | 0.25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 | 53,100円 | +16.9% | +206.6% | 3.77% | 10.06倍 | 0.35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 |
| アルチザ | 60,000円 | +10.3% | +731.1% | 3.33% | 20.18倍 | 0.79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 |
| ウインテスト | 10,500円 | +7.9% | - | 0.00% | - | 8.17倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
市場注目の銘柄
チャート関連のコラム
