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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,297 | 1,311 | 1,276 | 1,278 | -19 | -1.5% | 166,800 |
| 2024/09/05 | 1,296 | 1,346 | 1,265 | 1,297 | +20 | +1.6% | 260,300 |
| 2024/09/04 | 1,262 | 1,306 | 1,250 | 1,277 | -15 | -1.2% | 195,500 |
| 2024/09/03 | 1,271 | 1,301 | 1,268 | 1,292 | +21 | +1.7% | 157,400 |
| 2024/09/02 | 1,276 | 1,280 | 1,250 | 1,271 | +16 | +1.3% | 148,000 |
| 2024/08/30 | 1,237 | 1,272 | 1,225 | 1,255 | +2 | +0.2% | 164,700 |
| 2024/08/29 | 1,202 | 1,262 | 1,195 | 1,253 | +42 | +3.5% | 201,400 |
| 2024/08/28 | 1,204 | 1,211 | 1,186 | 1,211 | +3 | +0.2% | 87,800 |
| 2024/08/27 | 1,174 | 1,215 | 1,170 | 1,208 | +30 | +2.5% | 102,800 |
| 2024/08/26 | 1,187 | 1,202 | 1,160 | 1,178 | -12 | -1% | 54,000 |
| 2024/08/23 | 1,187 | 1,205 | 1,182 | 1,190 | +2 | +0.2% | 31,900 |
| 2024/08/22 | 1,208 | 1,224 | 1,183 | 1,188 | -17 | -1.4% | 43,900 |
| 2024/08/21 | 1,185 | 1,205 | 1,177 | 1,205 | ±0 | ±0% | 34,500 |
| 2024/08/20 | 1,207 | 1,212 | 1,185 | 1,205 | +3 | +0.2% | 38,600 |
| 2024/08/19 | 1,209 | 1,210 | 1,191 | 1,202 | -17 | -1.4% | 56,400 |
| 2024/08/16 | 1,230 | 1,236 | 1,200 | 1,219 | +11 | +0.9% | 69,200 |
| 2024/08/15 | 1,201 | 1,219 | 1,178 | 1,208 | +17 | +1.4% | 72,500 |
| 2024/08/14 | 1,180 | 1,195 | 1,161 | 1,191 | +25 | +2.1% | 48,700 |
| 2024/08/13 | 1,154 | 1,197 | 1,132 | 1,166 | -9 | -0.8% | 124,500 |
| 2024/08/09 | 1,057 | 1,270 | 1,049 | 1,175 | +148 | +14.4% | 244,000 |
| 2024/08/08 | 1,019 | 1,045 | 1,010 | 1,027 | -5 | -0.5% | 37,400 |
| 2024/08/07 | 983 | 1,063 | 981 | 1,032 | +21 | +2.1% | 76,000 |
| 2024/08/06 | 983 | 1,028 | 981 | 1,011 | +73 | +7.8% | 91,000 |
| 2024/08/05 | 983 | 1,023 | 927 | 938 | -150 | -13.8% | 193,700 |
| 2024/08/02 | 1,121 | 1,133 | 1,086 | 1,088 | -89 | -7.6% | 131,300 |
| 2024/08/01 | 1,225 | 1,225 | 1,158 | 1,177 | -63 | -5.1% | 95,000 |
| 2024/07/31 | 1,226 | 1,240 | 1,198 | 1,240 | +7 | +0.6% | 57,600 |
| 2024/07/30 | 1,240 | 1,267 | 1,222 | 1,233 | -13 | -1% | 120,200 |
| 2024/07/29 | 1,205 | 1,248 | 1,199 | 1,246 | +58 | +4.9% | 62,500 |
| 2024/07/26 | 1,193 | 1,208 | 1,181 | 1,188 | -4 | -0.3% | 63,500 |
| 2024/07/25 | 1,224 | 1,238 | 1,191 | 1,192 | -51 | -4.1% | 118,300 |
| 2024/07/24 | 1,235 | 1,265 | 1,223 | 1,243 | +16 | +1.3% | 49,600 |
| 2024/07/23 | 1,239 | 1,244 | 1,219 | 1,227 | ±0 | ±0% | 23,600 |
| 2024/07/22 | 1,237 | 1,243 | 1,224 | 1,227 | -15 | -1.2% | 24,900 |
| 2024/07/19 | 1,265 | 1,269 | 1,240 | 1,242 | -19 | -1.5% | 36,200 |
| 2024/07/18 | 1,248 | 1,277 | 1,244 | 1,261 | +1 | +0.1% | 41,500 |
| 2024/07/17 | 1,274 | 1,274 | 1,246 | 1,260 | +11 | +0.9% | 64,100 |
| 2024/07/16 | 1,295 | 1,299 | 1,239 | 1,249 | -46 | -3.6% | 130,000 |
| 2024/07/12 | 1,324 | 1,350 | 1,290 | 1,295 | -53 | -3.9% | 145,300 |
| 2024/07/11 | 1,265 | 1,358 | 1,260 | 1,348 | +96 | +7.7% | 245,600 |
| 2024/07/10 | 1,265 | 1,301 | 1,250 | 1,252 | -28 | -2.2% | 144,400 |
| 2024/07/09 | 1,210 | 1,306 | 1,203 | 1,280 | +87 | +7.3% | 284,200 |
| 2024/07/08 | 1,294 | 1,321 | 1,191 | 1,193 | -11 | -0.9% | 339,500 |
| 2024/07/05 | 1,200 | 1,234 | 1,193 | 1,204 | +10 | +0.8% | 68,900 |
| 2024/07/04 | 1,209 | 1,218 | 1,194 | 1,194 | -11 | -0.9% | 26,300 |
| 2024/07/03 | 1,190 | 1,210 | 1,186 | 1,205 | +17 | +1.4% | 35,800 |
| 2024/07/02 | 1,199 | 1,216 | 1,176 | 1,188 | -8 | -0.7% | 60,800 |
| 2024/07/01 | 1,195 | 1,196 | 1,175 | 1,196 | +17 | +1.4% | 41,200 |
| 2024/06/28 | 1,178 | 1,193 | 1,156 | 1,179 | -8 | -0.7% | 79,900 |
| 2024/06/27 | 1,176 | 1,203 | 1,176 | 1,187 | +14 | +1.2% | 43,900 |
51～
100
件表示中 / 3585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 | 127,800円 | +9.7% | +25.5% | 2.97% | 11.42倍 | 0.72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 |
| 日カーボン | 442,500円 | +13.6% | +1.2% | 4.52% | 11.93倍 | 0.95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 | 214,500円 | -1.1% | -22.1% | 4.66% | 7.17倍 | 0.60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 |
| オハラ | 126,400円 | -4.4% | -7.8% | 1.82% | 22.00倍 | 0.63倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| 板硝子 | 34,600円 | +2.1% | -65.9% | 0.00% | - | 0.29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
