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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 1,627.5 | 1,647.5 | 1,540 | 1,550 | -67.5 | -4.2% | 913,200 |
| 2025/11/10 | 1,615 | 1,645 | 1,600 | 1,617.5 | +27.5 | +1.7% | 327,600 |
| 2025/11/07 | 1,600 | 1,625 | 1,575 | 1,590 | -17.5 | -1.1% | 263,400 |
| 2025/11/06 | 1,657.5 | 1,660 | 1,605 | 1,607.5 | -37.5 | -2.3% | 228,600 |
| 2025/11/05 | 1,602.5 | 1,645 | 1,540 | 1,645 | +22.5 | +1.4% | 434,800 |
| 2025/11/04 | 1,545 | 1,657.5 | 1,540 | 1,622.5 | +65 | +4.2% | 555,000 |
| 2025/10/31 | 1,535 | 1,587.5 | 1,535 | 1,557.5 | +22.5 | +1.5% | 286,200 |
| 2025/10/30 | 1,545 | 1,552.5 | 1,502.5 | 1,535 | -5 | -0.3% | 488,200 |
| 2025/10/29 | 1,597.5 | 1,617.5 | 1,540 | 1,540 | -35 | -2.2% | 331,200 |
| 2025/10/28 | 1,625 | 1,627.5 | 1,575 | 1,575 | -60 | -3.7% | 497,000 |
| 2025/10/27 | 1,660 | 1,665 | 1,627.5 | 1,635 | -15 | -0.9% | 434,800 |
| 2025/10/24 | 1,672.5 | 1,677.5 | 1,650 | 1,650 | -17.5 | -1% | 281,400 |
| 2025/10/23 | 1,675 | 1,692.5 | 1,652.5 | 1,667.5 | -35 | -2.1% | 286,200 |
| 2025/10/22 | 1,662.5 | 1,705 | 1,650 | 1,702.5 | +27.5 | +1.6% | 421,000 |
| 2025/10/21 | 1,697.5 | 1,697.5 | 1,657.5 | 1,675 | -15 | -0.9% | 468,800 |
| 2025/10/20 | 1,702.5 | 1,702.5 | 1,652.5 | 1,690 | +17.5 | +1% | 508,600 |
| 2025/10/17 | 1,720 | 1,735 | 1,670 | 1,672.5 | -70 | -4% | 515,000 |
| 2025/10/16 | 1,685 | 1,742.5 | 1,685 | 1,742.5 | +82.5 | +5% | 592,200 |
| 2025/10/15 | 1,632.5 | 1,685 | 1,632.5 | 1,660 | +25 | +1.5% | 309,000 |
| 2025/10/14 | 1,635 | 1,672.5 | 1,620 | 1,635 | -17.5 | -1.1% | 514,000 |
| 2025/10/10 | 1,692.5 | 1,712.5 | 1,650 | 1,652.5 | -62.5 | -3.6% | 413,000 |
| 2025/10/09 | 1,680 | 1,715 | 1,665 | 1,715 | +52.5 | +3.2% | 658,200 |
| 2025/10/08 | 1,675 | 1,695 | 1,635 | 1,662.5 | -10 | -0.6% | 768,400 |
| 2025/10/07 | 1,690 | 1,700 | 1,650 | 1,672.5 | -15 | -0.9% | 731,600 |
| 2025/10/06 | 1,770 | 1,775 | 1,685 | 1,687.5 | -47.5 | -2.7% | 1,381,200 |
| 2025/10/03 | 1,615 | 1,757.5 | 1,610 | 1,735 | +117.5 | +7.3% | 1,385,800 |
| 2025/10/02 | 1,785 | 1,800 | 1,612.5 | 1,617.5 | -147.5 | -8.4% | 1,652,200 |
| 2025/10/01 | 1,930 | 1,935 | 1,765 | 1,765 | -185 | -9.5% | 1,290,200 |
| 2025/09/30 | 1,990 | 1,990 | 1,925 | 1,950 | -55 | -2.7% | 614,400 |
| 2025/09/29 | 1,997.5 | 2,020 | 1,940 | 2,005 | +25 | +1.3% | 555,000 |
| 2025/09/26 | 1,945 | 2,017.5 | 1,935 | 1,980 | +20 | +1% | 749,200 |
| 2025/09/25 | 1,960 | 2,007.5 | 1,960 | 1,960 | ±0 | ±0% | 456,200 |
| 2025/09/24 | 2,007.5 | 2,007.5 | 1,945 | 1,960 | -62.5 | -3.1% | 617,400 |
| 2025/09/22 | 2,092.5 | 2,095 | 2,022.5 | 2,022.5 | -50 | -2.4% | 853,800 |
| 2025/09/19 | 2,132.5 | 2,145 | 1,972.5 | 2,072.5 | +10 | +0.5% | 2,301,800 |
| 2025/09/18 | 2,020 | 2,062.5 | 1,940 | 2,062.5 | +147.5 | +7.7% | 2,380,800 |
| 2025/09/17 | 1,995 | 1,995 | 1,902.5 | 1,915 | -100 | -5% | 1,341,800 |
| 2025/09/16 | 1,850 | 2,040 | 1,770 | 2,015 | +167.5 | +9.1% | 2,099,400 |
| 2025/09/12 | 1,850 | 1,917.5 | 1,807.5 | 1,847.5 | +7.5 | +0.4% | 1,048,600 |
| 2025/09/11 | 1,900 | 1,980 | 1,825 | 1,840 | -52.5 | -2.8% | 1,733,200 |
| 2025/09/10 | 1,952.5 | 1,975 | 1,862.5 | 1,892.5 | -50 | -2.6% | 1,189,800 |
| 2025/09/09 | 2,062.5 | 2,122.5 | 1,925 | 1,942.5 | -97.5 | -4.8% | 2,155,200 |
| 2025/09/08 | 2,012.5 | 2,237.5 | 2,005 | 2,040 | -55 | -2.6% | 3,869,600 |
| 2025/09/05 | 2,472.5 | 2,690 | 2,095 | 2,095 | -350 | -14.3% | 2,940,400 |
| 2025/09/04 | 2,167.5 | 2,445 | 2,105 | 2,445 | +330 | +15.6% | 6,935,400 |
| 2025/09/03 | 1,865 | 2,155 | 1,835 | 2,115 | +260 | +14% | 7,076,800 |
| 2025/09/02 | 1,690 | 1,885 | 1,685 | 1,855 | +167.5 | +9.9% | 2,458,400 |
| 2025/09/01 | 1,610 | 1,702.5 | 1,605 | 1,687.5 | +57.5 | +3.5% | 887,000 |
| 2025/08/29 | 1,690 | 1,707.5 | 1,592.5 | 1,630 | -40 | -2.4% | 1,110,800 |
| 2025/08/28 | 1,600 | 1,675 | 1,577.5 | 1,670 | +120 | +7.7% | 1,782,400 |
101～
150
件表示中 / 3921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 | 115,000円 | +7.9% | +11.5% | 2.09% | 19.53倍 | 1.29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 |
| ニチハ | 340,500円 | -2.3% | +42.0% | 3.35% | 37.69倍 | 0.94倍 |
|
窯業系外壁材で最大手。高級感のある洋風外壁が特徴。住宅向け以外にも注力。米国で現地生産 |
| 品川リフラ | 208,900円 | +22.2% | +9.1% | 4.31% | 3.08倍 | 1.03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 |
| ＳＥＣカーボン | 293,000円 | -14.7% | -31.3% | 3.41% | 16.32倍 | 0.77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 |
| アジアパイル | 152,200円 | +14.1% | +145.4% | 3.29% | 8.92倍 | 1.19倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
市場注目の銘柄
チャート関連のコラム
