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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 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 |
| 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 |
101～
150
件表示中 / 3738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 | 235,500円 | +7.9% | 0.0% | 1.87% | 24.10倍 | 1.28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 | 165,500円 | +20.8% | -1.1% | 5.44% | 9.43倍 | 0.85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 | 244,400円 | +5.4% | +0.8% | 2.66% | 14.18倍 | 1.68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 | 405,500円 | +5.4% | +1.6% | 4.93% | 10.93倍 | 0.86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 |
| 板硝子 | 49,100円 | +1.1% | - | 0.00% | 892.73倍 | 0.58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
