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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,609 | 1,630 | 1,601 | 1,619 | +17 | +1.1% | 128,000 |
| 2025/05/22 | 1,615 | 1,618 | 1,596 | 1,602 | -40 | -2.4% | 239,500 |
| 2025/05/21 | 1,653 | 1,660 | 1,636 | 1,642 | -15 | -0.9% | 120,000 |
| 2025/05/20 | 1,688 | 1,696 | 1,651 | 1,657 | -34 | -2% | 163,300 |
| 2025/05/19 | 1,706 | 1,706 | 1,671 | 1,691 | -15 | -0.9% | 178,100 |
| 2025/05/16 | 1,680 | 1,723 | 1,652 | 1,706 | +46 | +2.8% | 268,600 |
| 2025/05/15 | 1,643 | 1,688 | 1,625 | 1,660 | +12 | +0.7% | 160,800 |
| 2025/05/14 | 1,670 | 1,670 | 1,611 | 1,648 | -25 | -1.5% | 318,700 |
| 2025/05/13 | 1,703 | 1,714 | 1,661 | 1,673 | -29 | -1.7% | 337,200 |
| 2025/05/12 | 1,770 | 1,779 | 1,700 | 1,702 | -54 | -3.1% | 450,500 |
| 2025/05/09 | 1,927 | 1,978 | 1,684 | 1,756 | -168 | -8.7% | 961,200 |
| 2025/05/08 | 1,930 | 1,930 | 1,891 | 1,924 | +24 | +1.3% | 215,100 |
| 2025/05/07 | 1,833 | 1,910 | 1,828 | 1,900 | +67 | +3.7% | 211,300 |
| 2025/05/02 | 1,844 | 1,876 | 1,810 | 1,833 | -9 | -0.5% | 172,900 |
| 2025/05/01 | 1,920 | 1,930 | 1,842 | 1,842 | -45 | -2.4% | 297,600 |
| 2025/04/30 | 1,840 | 1,888 | 1,801 | 1,887 | +58 | +3.2% | 216,300 |
| 2025/04/28 | 1,799 | 1,849 | 1,786 | 1,829 | +36 | +2% | 145,100 |
| 2025/04/25 | 1,800 | 1,821 | 1,784 | 1,793 | -9 | -0.5% | 169,700 |
| 2025/04/24 | 1,840 | 1,857 | 1,791 | 1,802 | -23 | -1.3% | 118,100 |
| 2025/04/23 | 1,870 | 1,870 | 1,821 | 1,825 | -14 | -0.8% | 122,200 |
| 2025/04/22 | 1,811 | 1,863 | 1,800 | 1,839 | +19 | +1% | 167,500 |
| 2025/04/21 | 1,811 | 1,828 | 1,789 | 1,820 | +1 | +0.1% | 150,100 |
| 2025/04/18 | 1,775 | 1,830 | 1,768 | 1,819 | +49 | +2.8% | 207,700 |
| 2025/04/17 | 1,735 | 1,775 | 1,733 | 1,770 | +35 | +2% | 94,700 |
| 2025/04/16 | 1,762 | 1,772 | 1,720 | 1,735 | -26 | -1.5% | 108,400 |
| 2025/04/15 | 1,772 | 1,779 | 1,758 | 1,761 | -1 | -0.1% | 98,600 |
| 2025/04/14 | 1,770 | 1,795 | 1,755 | 1,762 | +11 | +0.6% | 150,400 |
| 2025/04/11 | 1,717 | 1,767 | 1,692 | 1,751 | -7 | -0.4% | 149,500 |
| 2025/04/10 | 1,835 | 1,835 | 1,738 | 1,758 | +83 | +5% | 239,400 |
| 2025/04/09 | 1,750 | 1,759 | 1,635 | 1,675 | -96 | -5.4% | 244,100 |
| 2025/04/08 | 1,792 | 1,792 | 1,719 | 1,771 | +179 | +11.2% | 200,200 |
| 2025/04/07 | 1,556 | 1,677 | 1,555 | 1,592 | -144 | -8.3% | 337,800 |
| 2025/04/04 | 1,744 | 1,780 | 1,688 | 1,736 | -44 | -2.5% | 344,000 |
| 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 |
1～
50
件表示中 / 3705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 | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| ベルテクス | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52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 |
| 板硝子 | 41,200円 | +1.1% | - | 0.00% | 749.09倍 | 0.49倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
市場注目の銘柄
チャート関連のコラム
