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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 2,967 | 2,998 | 2,930 | 2,941 | -14 | -0.5% | 3,600 |
| 2018/03/06 | 2,996 | 3,030 | 2,935 | 2,955 | +30 | +1% | 10,500 |
| 2018/03/05 | 3,050 | 3,050 | 2,919 | 2,925 | -195 | -6.3% | 14,500 |
| 2018/03/02 | 3,035 | 3,125 | 2,969 | 3,120 | -10 | -0.3% | 10,100 |
| 2018/03/01 | 3,235 | 3,235 | 3,100 | 3,130 | -80 | -2.5% | 10,200 |
| 2018/02/28 | 3,195 | 3,260 | 3,185 | 3,210 | -10 | -0.3% | 4,500 |
| 2018/02/27 | 3,335 | 3,335 | 3,210 | 3,220 | -90 | -2.7% | 9,200 |
| 2018/02/26 | 3,335 | 3,335 | 3,240 | 3,310 | -15 | -0.5% | 9,800 |
| 2018/02/23 | 3,300 | 3,355 | 3,200 | 3,325 | -5 | -0.2% | 16,000 |
| 2018/02/22 | 3,330 | 3,355 | 3,185 | 3,330 | -40 | -1.2% | 23,000 |
| 2018/02/21 | 3,290 | 3,380 | 3,270 | 3,370 | +100 | +3.1% | 28,000 |
| 2018/02/20 | 3,220 | 3,270 | 3,160 | 3,270 | ±0 | ±0% | 6,800 |
| 2018/02/19 | 3,185 | 3,270 | 3,140 | 3,270 | +195 | +6.3% | 13,300 |
| 2018/02/16 | 3,170 | 3,215 | 3,075 | 3,075 | -95 | -3% | 12,000 |
| 2018/02/15 | 3,000 | 3,175 | 3,000 | 3,170 | +225 | +7.6% | 19,500 |
| 2018/02/14 | 3,090 | 3,115 | 2,883 | 2,945 | -165 | -5.3% | 19,500 |
| 2018/02/13 | 3,265 | 3,320 | 3,105 | 3,110 | -105 | -3.3% | 43,200 |
| 2018/02/09 | 2,950 | 3,270 | 2,895 | 3,215 | +165 | +5.4% | 59,100 |
| 2018/02/08 | 2,920 | 3,150 | 2,902 | 3,050 | +174 | +6.1% | 32,600 |
| 2018/02/07 | 2,985 | 2,986 | 2,849 | 2,876 | +60 | +2.1% | 29,400 |
| 2018/02/06 | 2,825 | 2,900 | 2,679 | 2,816 | -369 | -11.6% | 64,600 |
| 2018/02/05 | 3,110 | 3,220 | 3,110 | 3,185 | -115 | -3.5% | 15,900 |
| 2018/02/02 | 3,345 | 3,345 | 3,260 | 3,300 | -65 | -1.9% | 10,500 |
| 2018/02/01 | 3,285 | 3,390 | 3,285 | 3,365 | +90 | +2.7% | 18,900 |
| 2018/01/31 | 3,170 | 3,320 | 3,170 | 3,275 | -35 | -1.1% | 18,300 |
| 2018/01/30 | 3,380 | 3,390 | 3,200 | 3,310 | -70 | -2.1% | 26,700 |
| 2018/01/29 | 3,370 | 3,445 | 3,355 | 3,380 | -20 | -0.6% | 26,600 |
| 2018/01/26 | 3,425 | 3,440 | 3,345 | 3,400 | -25 | -0.7% | 16,200 |
| 2018/01/25 | 3,450 | 3,450 | 3,385 | 3,425 | -40 | -1.2% | 21,000 |
| 2018/01/24 | 3,395 | 3,530 | 3,360 | 3,465 | +65 | +1.9% | 62,300 |
| 2018/01/23 | 3,395 | 3,405 | 3,345 | 3,400 | +10 | +0.3% | 12,900 |
| 2018/01/22 | 3,355 | 3,400 | 3,305 | 3,390 | +40 | +1.2% | 23,300 |
| 2018/01/19 | 3,220 | 3,350 | 3,220 | 3,350 | +130 | +4% | 42,700 |
| 2018/01/18 | 3,205 | 3,330 | 3,200 | 3,220 | +30 | +0.9% | 36,800 |
| 2018/01/17 | 3,175 | 3,210 | 3,145 | 3,190 | -25 | -0.8% | 19,400 |
| 2018/01/16 | 3,250 | 3,250 | 3,170 | 3,215 | ±0 | ±0% | 18,100 |
| 2018/01/15 | 3,190 | 3,260 | 3,190 | 3,215 | +20 | +0.6% | 44,900 |
| 2018/01/12 | 3,195 | 3,290 | 3,130 | 3,195 | ±0 | ±0% | 45,600 |
| 2018/01/11 | 3,060 | 3,220 | 3,040 | 3,195 | +115 | +3.7% | 72,500 |
| 2018/01/10 | 3,060 | 3,095 | 2,990 | 3,080 | +25 | +0.8% | 42,400 |
| 2018/01/09 | 2,920 | 3,070 | 2,904 | 3,055 | +158 | +5.5% | 72,000 |
| 2018/01/05 | 2,865 | 2,899 | 2,830 | 2,897 | +29 | +1% | 32,100 |
| 2018/01/04 | 2,825 | 2,869 | 2,818 | 2,868 | +47 | +1.7% | 36,500 |
| 2017/12/29 | 2,824 | 2,848 | 2,820 | 2,821 | -11 | -0.4% | 12,800 |
| 2017/12/28 | 2,836 | 2,846 | 2,825 | 2,832 | -7 | -0.2% | 3,900 |
| 2017/12/27 | 2,815 | 2,840 | 2,815 | 2,839 | +25 | +0.9% | 7,900 |
| 2017/12/26 | 2,836 | 2,838 | 2,805 | 2,814 | -27 | -1% | 15,100 |
| 2017/12/25 | 2,847 | 2,852 | 2,838 | 2,841 | -6 | -0.2% | 8,500 |
| 2017/12/22 | 2,831 | 2,849 | 2,815 | 2,847 | +9 | +0.3% | 15,100 |
| 2017/12/21 | 2,850 | 2,850 | 2,826 | 2,838 | -7 | -0.2% | 7,600 |
1751～
1800
件表示中 / 3696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 | 121,100円 | +7.3% | +12.0% | 4.13% | 9.78倍 | 0.47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 | 198,900円 | +2.2% | -48.1% | 5.53% | 5.65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 | 53,000円 | +16.9% | +206.6% | 3.77% | 10.05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 | 62,900円 | +10.3% | +731.1% | 3.18% | 21.15倍 | 0.83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 |
| ダイヤＨＤ | 59,500円 | -2.2% | -61.9% | 4.20% | - | 0.52倍 |
|
点火コイル草分け、電動車向けも。旧田淵電機傘下に空調・給湯機器等部材、蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
