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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,193 | 1,200 | 1,166 | 1,173 | -7 | -0.6% | 46,600 |
| 2024/06/25 | 1,210 | 1,220 | 1,173 | 1,180 | -15 | -1.3% | 103,600 |
| 2024/06/24 | 1,203 | 1,204 | 1,187 | 1,195 | -24 | -2% | 82,400 |
| 2024/06/21 | 1,236 | 1,242 | 1,218 | 1,219 | -17 | -1.4% | 46,300 |
| 2024/06/20 | 1,240 | 1,250 | 1,195 | 1,236 | -4 | -0.3% | 95,400 |
| 2024/06/19 | 1,239 | 1,265 | 1,214 | 1,240 | +18 | +1.5% | 86,700 |
| 2024/06/18 | 1,254 | 1,311 | 1,216 | 1,222 | -43 | -3.4% | 170,600 |
| 2024/06/17 | 1,207 | 1,270 | 1,172 | 1,265 | +54 | +4.5% | 129,100 |
| 2024/06/14 | 1,100 | 1,215 | 1,100 | 1,211 | +89 | +7.9% | 121,800 |
| 2024/06/13 | 1,123 | 1,140 | 1,102 | 1,122 | -1 | -0.1% | 76,000 |
| 2024/06/12 | 1,149 | 1,149 | 1,118 | 1,123 | -31 | -2.7% | 100,800 |
| 2024/06/11 | 1,141 | 1,194 | 1,126 | 1,154 | +34 | +3% | 147,900 |
| 2024/06/10 | 1,094 | 1,136 | 1,082 | 1,120 | +43 | +4% | 90,000 |
| 2024/06/07 | 1,070 | 1,083 | 1,068 | 1,077 | +13 | +1.2% | 22,800 |
| 2024/06/06 | 1,080 | 1,093 | 1,056 | 1,064 | -16 | -1.5% | 23,600 |
| 2024/06/05 | 1,088 | 1,098 | 1,071 | 1,080 | -7 | -0.6% | 21,800 |
| 2024/06/04 | 1,093 | 1,108 | 1,084 | 1,087 | -9 | -0.8% | 28,400 |
| 2024/06/03 | 1,110 | 1,122 | 1,094 | 1,096 | +2 | +0.2% | 29,600 |
| 2024/05/31 | 1,080 | 1,094 | 1,067 | 1,094 | +29 | +2.7% | 41,600 |
| 2024/05/30 | 1,051 | 1,071 | 1,050 | 1,065 | +3 | +0.3% | 45,200 |
| 2024/05/29 | 1,081 | 1,095 | 1,060 | 1,062 | -16 | -1.5% | 46,900 |
| 2024/05/28 | 1,101 | 1,110 | 1,070 | 1,078 | -12 | -1.1% | 75,300 |
| 2024/05/27 | 1,076 | 1,109 | 1,071 | 1,090 | +15 | +1.4% | 133,500 |
| 2024/05/24 | 984 | 1,079 | 983 | 1,075 | +81 | +8.1% | 219,900 |
| 2024/05/23 | 987 | 1,002 | 980 | 994 | +7 | +0.7% | 28,300 |
| 2024/05/22 | 990 | 994 | 982 | 987 | +7 | +0.7% | 19,200 |
| 2024/05/21 | 997 | 1,003 | 977 | 980 | -14 | -1.4% | 37,800 |
| 2024/05/20 | 961 | 995 | 961 | 994 | +37 | +3.9% | 42,200 |
| 2024/05/17 | 953 | 961 | 951 | 957 | -2 | -0.2% | 17,900 |
| 2024/05/16 | 965 | 970 | 952 | 959 | -4 | -0.4% | 35,600 |
| 2024/05/15 | 969 | 977 | 959 | 963 | -6 | -0.6% | 64,400 |
| 2024/05/14 | 933 | 970 | 931 | 969 | +36 | +3.9% | 125,500 |
| 2024/05/13 | 927 | 942 | 917 | 933 | +21 | +2.3% | 180,000 |
| 2024/05/10 | 898 | 915 | 881 | 912 | +19 | +2.1% | 167,800 |
| 2024/05/09 | 849 | 899 | 847 | 893 | +46 | +5.4% | 147,500 |
| 2024/05/08 | 850 | 853 | 846 | 847 | -3 | -0.4% | 22,100 |
| 2024/05/07 | 851 | 854 | 847 | 850 | +1 | +0.1% | 11,800 |
| 2024/05/02 | 851 | 852 | 848 | 849 | -2 | -0.2% | 11,300 |
| 2024/05/01 | 849 | 855 | 846 | 851 | +1 | +0.1% | 29,100 |
| 2024/04/30 | 842 | 850 | 840 | 850 | +10 | +1.2% | 42,600 |
| 2024/04/26 | 836 | 840 | 830 | 840 | +6 | +0.7% | 19,200 |
| 2024/04/25 | 838 | 838 | 834 | 834 | -5 | -0.6% | 13,200 |
| 2024/04/24 | 840 | 843 | 838 | 839 | +5 | +0.6% | 29,800 |
| 2024/04/23 | 839 | 840 | 834 | 834 | ±0 | ±0% | 23,900 |
| 2024/04/22 | 825 | 834 | 824 | 834 | +18 | +2.2% | 29,000 |
| 2024/04/19 | 826 | 828 | 813 | 816 | -13 | -1.6% | 43,000 |
| 2024/04/18 | 823 | 834 | 821 | 829 | +8 | +1% | 25,000 |
| 2024/04/17 | 826 | 828 | 815 | 821 | -5 | -0.6% | 53,100 |
| 2024/04/16 | 838 | 839 | 826 | 826 | -13 | -1.5% | 55,400 |
| 2024/04/15 | 832 | 842 | 832 | 839 | +3 | +0.4% | 19,500 |
101～
150
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 | 127,900円 | +9.7% | +25.5% | 2.97% | 11.43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 | 443,000円 | +13.6% | +1.2% | 4.51% | 11.94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 | 214,600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
