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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,326 | 1,328 | 1,310 | 1,310 | -11 | -0.8% | 16,100 |
| 2025/01/20 | 1,317 | 1,327 | 1,314 | 1,321 | +18 | +1.4% | 20,300 |
| 2025/01/17 | 1,300 | 1,313 | 1,284 | 1,303 | ±0 | ±0% | 26,700 |
| 2025/01/16 | 1,306 | 1,319 | 1,302 | 1,303 | -2 | -0.2% | 21,500 |
| 2025/01/15 | 1,305 | 1,317 | 1,300 | 1,305 | +1 | +0.1% | 24,900 |
| 2025/01/14 | 1,316 | 1,316 | 1,290 | 1,304 | -19 | -1.4% | 67,900 |
| 2025/01/10 | 1,339 | 1,345 | 1,322 | 1,323 | -13 | -1% | 33,100 |
| 2025/01/09 | 1,355 | 1,355 | 1,332 | 1,336 | -13 | -1% | 44,900 |
| 2025/01/08 | 1,348 | 1,357 | 1,341 | 1,349 | +1 | +0.1% | 26,500 |
| 2025/01/07 | 1,366 | 1,370 | 1,335 | 1,348 | -17 | -1.2% | 68,700 |
| 2025/01/06 | 1,389 | 1,390 | 1,365 | 1,365 | -8 | -0.6% | 55,000 |
| 2024/12/30 | 1,397 | 1,397 | 1,371 | 1,373 | -25 | -1.8% | 53,600 |
| 2024/12/27 | 1,398 | 1,400 | 1,381 | 1,398 | +3 | +0.2% | 67,700 |
| 2024/12/26 | 1,390 | 1,398 | 1,374 | 1,395 | +46 | +3.4% | 91,400 |
| 2024/12/25 | 1,349 | 1,349 | 1,334 | 1,349 | +11 | +0.8% | 26,100 |
| 2024/12/24 | 1,353 | 1,357 | 1,327 | 1,338 | -15 | -1.1% | 37,900 |
| 2024/12/23 | 1,355 | 1,356 | 1,333 | 1,353 | +26 | +2% | 26,000 |
| 2024/12/20 | 1,350 | 1,354 | 1,324 | 1,327 | -18 | -1.3% | 30,200 |
| 2024/12/19 | 1,300 | 1,346 | 1,299 | 1,345 | +32 | +2.4% | 32,600 |
| 2024/12/18 | 1,311 | 1,313 | 1,301 | 1,313 | +7 | +0.5% | 19,700 |
| 2024/12/17 | 1,317 | 1,330 | 1,299 | 1,306 | -11 | -0.8% | 23,100 |
| 2024/12/16 | 1,327 | 1,330 | 1,309 | 1,317 | -9 | -0.7% | 20,400 |
| 2024/12/13 | 1,346 | 1,370 | 1,318 | 1,326 | -3 | -0.2% | 72,200 |
| 2024/12/12 | 1,300 | 1,337 | 1,297 | 1,329 | +32 | +2.5% | 62,200 |
| 2024/12/11 | 1,294 | 1,297 | 1,281 | 1,297 | +13 | +1% | 26,800 |
| 2024/12/10 | 1,307 | 1,307 | 1,283 | 1,284 | -17 | -1.3% | 22,300 |
| 2024/12/09 | 1,308 | 1,308 | 1,283 | 1,301 | +7 | +0.5% | 26,900 |
| 2024/12/06 | 1,320 | 1,348 | 1,285 | 1,294 | -24 | -1.8% | 56,700 |
| 2024/12/05 | 1,297 | 1,318 | 1,293 | 1,318 | +41 | +3.2% | 35,500 |
| 2024/12/04 | 1,326 | 1,326 | 1,277 | 1,277 | -43 | -3.3% | 44,700 |
| 2024/12/03 | 1,303 | 1,320 | 1,302 | 1,320 | +17 | +1.3% | 59,800 |
| 2024/12/02 | 1,293 | 1,305 | 1,277 | 1,303 | +16 | +1.2% | 42,200 |
| 2024/11/29 | 1,285 | 1,296 | 1,278 | 1,287 | +4 | +0.3% | 35,600 |
| 2024/11/28 | 1,263 | 1,284 | 1,263 | 1,283 | +26 | +2.1% | 46,000 |
| 2024/11/27 | 1,260 | 1,260 | 1,232 | 1,257 | -3 | -0.2% | 35,500 |
| 2024/11/26 | 1,253 | 1,264 | 1,241 | 1,260 | ±0 | ±0% | 45,300 |
| 2024/11/25 | 1,295 | 1,298 | 1,244 | 1,260 | -25 | -1.9% | 92,300 |
| 2024/11/22 | 1,285 | 1,294 | 1,274 | 1,285 | +13 | +1% | 19,700 |
| 2024/11/21 | 1,270 | 1,280 | 1,260 | 1,272 | +14 | +1.1% | 27,300 |
| 2024/11/20 | 1,253 | 1,275 | 1,253 | 1,258 | +5 | +0.4% | 33,000 |
| 2024/11/19 | 1,242 | 1,255 | 1,224 | 1,253 | +9 | +0.7% | 49,100 |
| 2024/11/18 | 1,230 | 1,253 | 1,230 | 1,244 | +3 | +0.2% | 35,300 |
| 2024/11/15 | 1,226 | 1,253 | 1,226 | 1,241 | +17 | +1.4% | 39,500 |
| 2024/11/14 | 1,221 | 1,230 | 1,210 | 1,224 | -1 | -0.1% | 50,100 |
| 2024/11/13 | 1,237 | 1,237 | 1,213 | 1,225 | ±0 | ±0% | 45,700 |
| 2024/11/12 | 1,230 | 1,257 | 1,225 | 1,225 | -9 | -0.7% | 46,900 |
| 2024/11/11 | 1,218 | 1,242 | 1,215 | 1,234 | +28 | +2.3% | 88,800 |
| 2024/11/08 | 1,302 | 1,340 | 1,205 | 1,206 | -68 | -5.3% | 339,500 |
| 2024/11/07 | 1,270 | 1,290 | 1,255 | 1,274 | +19 | +1.5% | 77,300 |
| 2024/11/06 | 1,280 | 1,310 | 1,245 | 1,255 | -17 | -1.3% | 84,300 |
51～
100
件表示中 / 3673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 | 173,600円 | +9.7% | +25.5% | 2.19% | 15.51倍 | 0.98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 | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78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 | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36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 | 389,500円 | +5.4% | +1.6% | 5.13% | 10.50倍 | 0.83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 | 194,800円 | -1.1% | -22.1% | 5.13% | 6.51倍 | 0.54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
