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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,550 | 1,555 | 1,505 | 1,550 | +27.5 | +1.8% | 833,800 |
| 2025/08/26 | 1,486 | 1,522.5 | 1,475.5 | 1,522.5 | +22.5 | +1.5% | 491,000 |
| 2025/08/25 | 1,530 | 1,530 | 1,493 | 1,500 | +9 | +0.6% | 646,800 |
| 2025/08/22 | 1,499 | 1,510 | 1,471 | 1,491 | +25 | +1.7% | 533,000 |
| 2025/08/21 | 1,459 | 1,475 | 1,446 | 1,466 | +1 | +0.1% | 375,400 |
| 2025/08/20 | 1,492.5 | 1,499 | 1,455 | 1,465 | -42.5 | -2.8% | 534,000 |
| 2025/08/19 | 1,532.5 | 1,540 | 1,490 | 1,507.5 | -35 | -2.3% | 746,600 |
| 2025/08/18 | 1,600 | 1,625 | 1,542.5 | 1,542.5 | -32.5 | -2.1% | 660,400 |
| 2025/08/15 | 1,602.5 | 1,605 | 1,567.5 | 1,575 | -12.5 | -0.8% | 495,800 |
| 2025/08/14 | 1,567.5 | 1,587.5 | 1,552.5 | 1,587.5 | +7.5 | +0.5% | 357,800 |
| 2025/08/13 | 1,570 | 1,607.5 | 1,545 | 1,580 | +20 | +1.3% | 725,200 |
| 2025/08/12 | 1,620 | 1,665 | 1,535 | 1,560 | -42.5 | -2.7% | 1,268,200 |
| 2025/08/08 | 1,670 | 1,682.5 | 1,560 | 1,602.5 | -62.5 | -3.8% | 1,996,600 |
| 2025/08/07 | 1,740 | 1,740 | 1,620 | 1,665 | +20 | +1.2% | 1,620,400 |
| 2025/08/06 | 1,455 | 1,677.5 | 1,455 | 1,645 | +190 | +13.1% | 3,489,000 |
| 2025/08/05 | 1,449.5 | 1,461.5 | 1,425 | 1,455 | +15 | +1% | 1,136,400 |
| 2025/08/04 | 1,317.5 | 1,466.5 | 1,291.5 | 1,440 | +105 | +7.9% | 2,190,800 |
| 2025/08/01 | 1,301 | 1,335 | 1,289.5 | 1,335 | +20 | +1.5% | 840,400 |
| 2025/07/31 | 1,277.5 | 1,316.5 | 1,263 | 1,315 | +50 | +4% | 963,600 |
| 2025/07/30 | 1,233.5 | 1,282.5 | 1,229.5 | 1,265 | +28.5 | +2.3% | 732,600 |
| 2025/07/29 | 1,252.5 | 1,265 | 1,232 | 1,236.5 | -28 | -2.2% | 585,000 |
| 2025/07/28 | 1,245.5 | 1,300 | 1,243 | 1,264.5 | +59.5 | +4.9% | 1,644,400 |
| 2025/07/25 | 1,195.5 | 1,217.5 | 1,186 | 1,205 | +12 | +1% | 593,200 |
| 2025/07/24 | 1,187.5 | 1,197 | 1,176 | 1,193 | +3 | +0.3% | 459,800 |
| 2025/07/23 | 1,199 | 1,206.5 | 1,174.5 | 1,190 | +3 | +0.3% | 527,800 |
| 2025/07/22 | 1,157 | 1,197.5 | 1,140 | 1,187 | +41.5 | +3.6% | 667,200 |
| 2025/07/18 | 1,161.5 | 1,166.5 | 1,136 | 1,145.5 | -9.5 | -0.8% | 387,400 |
| 2025/07/17 | 1,182 | 1,191.5 | 1,155 | 1,155 | -27 | -2.3% | 488,600 |
| 2025/07/16 | 1,200.5 | 1,229.5 | 1,176.5 | 1,182 | -27.5 | -2.3% | 999,400 |
| 2025/07/15 | 1,208.5 | 1,244 | 1,175.5 | 1,209.5 | -6.5 | -0.5% | 1,592,800 |
| 2025/07/14 | 1,220.5 | 1,258 | 1,210.5 | 1,216 | +0.5 | ±0% | 1,936,200 |
| 2025/07/11 | 1,197 | 1,280.5 | 1,192.5 | 1,215.5 | +40.5 | +3.4% | 2,990,400 |
| 2025/07/10 | 1,189 | 1,198.5 | 1,165 | 1,175 | -2.5 | -0.2% | 1,215,800 |
| 2025/07/09 | 1,145 | 1,181 | 1,137 | 1,177.5 | +23.5 | +2% | 1,085,600 |
| 2025/07/08 | 1,140 | 1,165.5 | 1,127.5 | 1,154 | +8.5 | +0.7% | 1,352,000 |
| 2025/07/07 | 1,092 | 1,157.5 | 1,077 | 1,145.5 | +74 | +6.9% | 2,664,200 |
| 2025/07/04 | 1,040 | 1,075.5 | 1,039.5 | 1,071.5 | +27 | +2.6% | 754,000 |
| 2025/07/03 | 1,049.5 | 1,049.5 | 1,032.5 | 1,044.5 | +4 | +0.4% | 371,400 |
| 2025/07/02 | 1,025.5 | 1,057.5 | 1,014.5 | 1,040.5 | +9.5 | +0.9% | 715,800 |
| 2025/07/01 | 1,080 | 1,080 | 1,031 | 1,031 | -58 | -5.3% | 889,400 |
| 2025/06/30 | 1,074 | 1,114.5 | 1,072 | 1,089 | +17.5 | +1.6% | 849,800 |
| 2025/06/27 | 1,074 | 1,088.5 | 1,069.5 | 1,071.5 | -4 | -0.4% | 483,000 |
| 2025/06/26 | 1,092.5 | 1,094.5 | 1,071.5 | 1,075.5 | -11.5 | -1.1% | 542,200 |
| 2025/06/25 | 1,080 | 1,091 | 1,056 | 1,087 | +10 | +0.9% | 616,000 |
| 2025/06/24 | 1,081 | 1,100.5 | 1,068 | 1,077 | +4 | +0.4% | 700,600 |
| 2025/06/23 | 1,107.5 | 1,115 | 1,073 | 1,073 | -42.5 | -3.8% | 774,800 |
| 2025/06/20 | 1,125 | 1,137.5 | 1,106 | 1,115.5 | -21 | -1.8% | 874,200 |
| 2025/06/19 | 1,150 | 1,154 | 1,121.5 | 1,136.5 | -12.5 | -1.1% | 718,200 |
| 2025/06/18 | 1,161.5 | 1,164 | 1,130.5 | 1,149 | +2.5 | +0.2% | 1,107,200 |
| 2025/06/17 | 1,082 | 1,155 | 1,077.5 | 1,146.5 | +64.5 | +6% | 1,741,800 |
151～
200
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
