日本ヒュームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,708 | 1,832 | 1,706 | 1,780 | -14 | -0.8% | 370,200 |
| 2025/04/02 | 1,806 | 1,850 | 1,785 | 1,794 | -18 | -1% | 306,200 |
| 2025/04/01 | 2,028 | 2,029 | 1,781 | 1,812 | -189 | -9.4% | 878,000 |
| 2025/03/31 | 2,050 | 2,050 | 1,975 | 2,001 | -72 | -3.5% | 220,300 |
| 2025/03/28 | 1,989 | 2,084 | 1,987 | 2,073 | +53 | +2.6% | 259,000 |
| 2025/03/27 | 2,033 | 2,035 | 1,992 | 2,020 | -9 | -0.4% | 236,600 |
| 2025/03/26 | 2,082 | 2,090 | 2,012 | 2,029 | -51 | -2.5% | 250,600 |
| 2025/03/25 | 2,103 | 2,124 | 2,060 | 2,080 | -23 | -1.1% | 139,300 |
| 2025/03/24 | 2,183 | 2,185 | 2,100 | 2,103 | -77 | -3.5% | 236,600 |
| 2025/03/21 | 2,140 | 2,180 | 2,129 | 2,180 | +67 | +3.2% | 309,600 |
| 2025/03/19 | 2,096 | 2,170 | 2,093 | 2,113 | +25 | +1.2% | 390,200 |
| 2025/03/18 | 2,091 | 2,096 | 2,050 | 2,088 | +1 | ±0% | 287,600 |
| 2025/03/17 | 2,100 | 2,141 | 2,042 | 2,087 | +3 | +0.1% | 422,600 |
| 2025/03/14 | 2,086 | 2,140 | 2,073 | 2,084 | +1 | ±0% | 284,600 |
| 2025/03/13 | 2,112 | 2,153 | 2,051 | 2,083 | -29 | -1.4% | 510,100 |
| 2025/03/12 | 2,007 | 2,162 | 2,000 | 2,112 | +120 | +6% | 1,083,700 |
| 2025/03/11 | 1,900 | 2,000 | 1,900 | 1,992 | +71 | +3.7% | 569,300 |
| 2025/03/10 | 1,940 | 2,031 | 1,915 | 1,921 | +44 | +2.3% | 1,334,300 |
| 2025/03/07 | 1,851 | 1,896 | 1,822 | 1,877 | +21 | +1.1% | 280,500 |
| 2025/03/06 | 1,886 | 1,892 | 1,838 | 1,856 | -1 | -0.1% | 276,400 |
| 2025/03/05 | 1,870 | 1,907 | 1,823 | 1,857 | -53 | -2.8% | 478,200 |
| 2025/03/04 | 1,838 | 1,925 | 1,812 | 1,910 | +102 | +5.6% | 871,400 |
| 2025/03/03 | 1,724 | 1,810 | 1,692 | 1,808 | +122 | +7.2% | 598,400 |
| 2025/02/28 | 1,697 | 1,730 | 1,637 | 1,686 | -20 | -1.2% | 322,300 |
| 2025/02/27 | 1,720 | 1,725 | 1,684 | 1,706 | -14 | -0.8% | 230,000 |
| 2025/02/26 | 1,771 | 1,803 | 1,671 | 1,720 | -65 | -3.6% | 665,600 |
| 2025/02/25 | 1,801 | 1,869 | 1,770 | 1,785 | -44 | -2.4% | 607,300 |
| 2025/02/21 | 1,980 | 1,980 | 1,816 | 1,829 | -153 | -7.7% | 1,360,600 |
| 2025/02/20 | 1,911 | 2,034 | 1,903 | 1,982 | +97 | +5.1% | 1,915,300 |
| 2025/02/19 | 1,835 | 1,918 | 1,826 | 1,885 | +130 | +7.4% | 1,184,800 |
| 2025/02/18 | 1,704 | 1,763 | 1,676 | 1,755 | +98 | +5.9% | 347,900 |
| 2025/02/17 | 1,664 | 1,723 | 1,651 | 1,657 | +15 | +0.9% | 215,100 |
| 2025/02/14 | 1,696 | 1,696 | 1,606 | 1,642 | -61 | -3.6% | 331,800 |
| 2025/02/13 | 1,805 | 1,805 | 1,682 | 1,703 | -102 | -5.7% | 462,200 |
| 2025/02/12 | 1,698 | 1,816 | 1,688 | 1,805 | +147 | +8.9% | 525,000 |
| 2025/02/10 | 1,610 | 1,689 | 1,579 | 1,658 | +54 | +3.4% | 364,300 |
| 2025/02/07 | 1,545 | 1,626 | 1,491 | 1,604 | +106 | +7.1% | 471,300 |
| 2025/02/06 | 1,496 | 1,509 | 1,452 | 1,498 | ±0 | ±0% | 184,000 |
| 2025/02/05 | 1,510 | 1,529 | 1,483 | 1,498 | +18 | +1.2% | 132,400 |
| 2025/02/04 | 1,541 | 1,571 | 1,469 | 1,480 | -42 | -2.8% | 179,800 |
| 2025/02/03 | 1,555 | 1,607 | 1,516 | 1,522 | -13 | -0.8% | 291,900 |
| 2025/01/31 | 1,528 | 1,558 | 1,520 | 1,535 | +23 | +1.5% | 237,800 |
| 2025/01/30 | 1,518 | 1,585 | 1,470 | 1,512 | +70 | +4.9% | 674,400 |
| 2025/01/29 | 1,360 | 1,445 | 1,360 | 1,442 | +103 | +7.7% | 215,100 |
| 2025/01/28 | 1,335 | 1,345 | 1,325 | 1,339 | -5 | -0.4% | 41,800 |
| 2025/01/27 | 1,347 | 1,359 | 1,323 | 1,344 | +9 | +0.7% | 49,700 |
| 2025/01/24 | 1,311 | 1,346 | 1,305 | 1,335 | +26 | +2% | 37,500 |
| 2025/01/23 | 1,314 | 1,318 | 1,297 | 1,309 | -3 | -0.2% | 36,200 |
| 2025/01/22 | 1,325 | 1,325 | 1,311 | 1,312 | +2 | +0.2% | 10,200 |
| 2025/01/21 | 1,326 | 1,328 | 1,310 | 1,310 | -11 | -0.8% | 16,100 |
1～
50
件表示中 / 3672件
類似銘柄と比較する
現在ご覧いただいている「日ヒューム」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 |
|---|---|---|---|---|---|---|---|---|
| 日ヒューム | 178,000円 | +9.7% | +25.5% | 2.13% | 15.91倍 | 1.01倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 品川リフラ | 160,800円 | -1.5% | -12.8% | 5.60% | 8.15倍 | 0.84倍 |
|
鉄鋼業向け耐火物の総合大手。ＪＦＥ、神戸鋼と親密。高機能材に注力。傘下にイソライト工業 |
| ベルテクス | 182,500円 | +8.6% | +6.0% | 2.74% | 11.33倍 | 1.40倍 |
|
ハネックス、日本ゼニスパイプ、羽田コンクリート工業３社統合のゼニス羽田にホクコン合流 |
| 日カーボン | 408,500円 | +5.4% | +1.6% | 4.90% | 11.02倍 | 0.87倍 |
|
炭素製品大手。電炉向け電極、半導体やリチウムイオン電池向け製造。航空機用はＧＥ等と合弁 |
| ＳＥＣカーボン | 203,200円 | -1.1% | -22.1% | 4.92% | 6.79倍 | 0.56倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
市場注目の銘柄
チャート関連のコラム
