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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,286 | 1,299 | 1,286 | 1,299 | +9 | +0.7% | 1,200 |
| 2024/05/30 | 1,294 | 1,302 | 1,266 | 1,290 | -4 | -0.3% | 6,700 |
| 2024/05/29 | 1,300 | 1,300 | 1,294 | 1,294 | -6 | -0.5% | 4,500 |
| 2024/05/28 | 1,285 | 1,303 | 1,285 | 1,300 | +26 | +2% | 7,300 |
| 2024/05/27 | 1,277 | 1,292 | 1,261 | 1,274 | +2 | +0.2% | 7,200 |
| 2024/05/24 | 1,256 | 1,273 | 1,256 | 1,272 | +10 | +0.8% | 3,300 |
| 2024/05/23 | 1,280 | 1,285 | 1,262 | 1,262 | -18 | -1.4% | 2,800 |
| 2024/05/22 | 1,266 | 1,286 | 1,266 | 1,280 | -7 | -0.5% | 4,100 |
| 2024/05/21 | 1,289 | 1,292 | 1,280 | 1,287 | +5 | +0.4% | 8,500 |
| 2024/05/20 | 1,250 | 1,282 | 1,247 | 1,282 | +35 | +2.8% | 13,600 |
| 2024/05/17 | 1,241 | 1,256 | 1,239 | 1,247 | +8 | +0.6% | 7,900 |
| 2024/05/16 | 1,260 | 1,265 | 1,239 | 1,239 | -25 | -2% | 12,100 |
| 2024/05/15 | 1,274 | 1,274 | 1,252 | 1,264 | -3 | -0.2% | 3,000 |
| 2024/05/14 | 1,260 | 1,267 | 1,255 | 1,267 | +4 | +0.3% | 1,700 |
| 2024/05/13 | 1,267 | 1,268 | 1,250 | 1,263 | ±0 | ±0% | 8,300 |
| 2024/05/10 | 1,269 | 1,287 | 1,263 | 1,263 | -30 | -2.3% | 13,200 |
| 2024/05/09 | 1,284 | 1,293 | 1,280 | 1,293 | +15 | +1.2% | 5,400 |
| 2024/05/08 | 1,284 | 1,284 | 1,276 | 1,278 | ±0 | ±0% | 2,000 |
| 2024/05/07 | 1,279 | 1,279 | 1,274 | 1,278 | +5 | +0.4% | 700 |
| 2024/05/02 | 1,275 | 1,276 | 1,272 | 1,273 | -5 | -0.4% | 1,500 |
| 2024/05/01 | 1,272 | 1,279 | 1,272 | 1,278 | ±0 | ±0% | 1,900 |
| 2024/04/30 | 1,283 | 1,285 | 1,272 | 1,278 | +8 | +0.6% | 2,500 |
| 2024/04/26 | 1,279 | 1,279 | 1,270 | 1,270 | -6 | -0.5% | 2,700 |
| 2024/04/25 | 1,270 | 1,277 | 1,270 | 1,276 | +5 | +0.4% | 2,400 |
| 2024/04/24 | 1,277 | 1,279 | 1,265 | 1,271 | +1 | +0.1% | 3,700 |
| 2024/04/23 | 1,260 | 1,274 | 1,260 | 1,270 | +14 | +1.1% | 3,700 |
| 2024/04/22 | 1,263 | 1,267 | 1,253 | 1,256 | +2 | +0.2% | 1,500 |
| 2024/04/19 | 1,252 | 1,272 | 1,240 | 1,254 | +4 | +0.3% | 7,300 |
| 2024/04/18 | 1,253 | 1,260 | 1,246 | 1,250 | -5 | -0.4% | 11,100 |
| 2024/04/17 | 1,270 | 1,273 | 1,255 | 1,255 | -13 | -1% | 5,200 |
| 2024/04/16 | 1,270 | 1,283 | 1,255 | 1,268 | -2 | -0.2% | 4,800 |
| 2024/04/15 | 1,267 | 1,278 | 1,259 | 1,270 | +1 | +0.1% | 2,900 |
| 2024/04/12 | 1,266 | 1,275 | 1,259 | 1,269 | +2 | +0.2% | 8,400 |
| 2024/04/11 | 1,267 | 1,274 | 1,264 | 1,267 | -13 | -1% | 4,400 |
| 2024/04/10 | 1,270 | 1,280 | 1,266 | 1,280 | +13 | +1% | 3,300 |
| 2024/04/09 | 1,270 | 1,270 | 1,262 | 1,267 | +6 | +0.5% | 3,200 |
| 2024/04/08 | 1,253 | 1,275 | 1,253 | 1,261 | +9 | +0.7% | 2,900 |
| 2024/04/05 | 1,262 | 1,262 | 1,250 | 1,252 | -12 | -0.9% | 7,100 |
| 2024/04/04 | 1,273 | 1,273 | 1,264 | 1,264 | -2 | -0.2% | 2,300 |
| 2024/04/03 | 1,262 | 1,270 | 1,262 | 1,266 | -9 | -0.7% | 2,400 |
| 2024/04/02 | 1,289 | 1,289 | 1,270 | 1,275 | -3 | -0.2% | 1,500 |
| 2024/04/01 | 1,286 | 1,300 | 1,278 | 1,278 | -7 | -0.5% | 11,300 |
| 2024/03/29 | 1,287 | 1,288 | 1,285 | 1,285 | +2 | +0.2% | 3,200 |
| 2024/03/28 | 1,292 | 1,293 | 1,279 | 1,283 | -21 | -1.6% | 14,100 |
| 2024/03/27 | 1,295 | 1,304 | 1,291 | 1,304 | +15 | +1.2% | 17,200 |
| 2024/03/26 | 1,287 | 1,290 | 1,281 | 1,289 | -1 | -0.1% | 2,700 |
| 2024/03/25 | 1,291 | 1,291 | 1,281 | 1,290 | +7 | +0.5% | 8,400 |
| 2024/03/22 | 1,294 | 1,294 | 1,277 | 1,283 | -3 | -0.2% | 3,400 |
| 2024/03/21 | 1,288 | 1,296 | 1,280 | 1,286 | +9 | +0.7% | 5,700 |
| 2024/03/19 | 1,276 | 1,277 | 1,263 | 1,277 | +1 | +0.1% | 1,900 |
1～
50
件表示中 / 3467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 | 129,900円 | +4.7% | +1.8% | 3.85% | 11.24倍 | 0.52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 |
| 不二電機 | 111,900円 | +1.7% | -44.5% | 2.86% | 37.91倍 | 0.60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 |
| 星和電 | 56,200円 | +7.3% | +33.7% | 3.20% | 6.91倍 | 0.47倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ＨＰＣシステムス | 150,500円 | -15.3% | +165.1% | 1.66% | 28.10倍 | 2.84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 |
| ダイヤＨＤ | 71,100円 | +0.7% | - | 3.52% | - | 0.59倍 |
|
自動車用点火コイルの草分け。１８年に持株会社化。旧田淵電機を傘下に蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
