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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,353 | 1,369 | 1,334 | 1,356 | -9 | -0.7% | 58,200 |
| 2024/10/07 | 1,408 | 1,413 | 1,352 | 1,365 | -28 | -2% | 111,700 |
| 2024/10/04 | 1,318 | 1,408 | 1,305 | 1,393 | +91 | +7% | 171,200 |
| 2024/10/03 | 1,346 | 1,356 | 1,302 | 1,302 | -14 | -1.1% | 45,600 |
| 2024/10/02 | 1,322 | 1,347 | 1,304 | 1,316 | -29 | -2.2% | 53,300 |
| 2024/10/01 | 1,336 | 1,364 | 1,331 | 1,345 | +13 | +1% | 57,900 |
| 2024/09/30 | 1,307 | 1,347 | 1,304 | 1,332 | -16 | -1.2% | 109,800 |
| 2024/09/27 | 1,282 | 1,373 | 1,281 | 1,348 | +59 | +4.6% | 237,000 |
| 2024/09/26 | 1,248 | 1,291 | 1,236 | 1,289 | +14 | +1.1% | 430,000 |
| 2024/09/25 | 1,302 | 1,302 | 1,275 | 1,275 | -42 | -3.2% | 124,200 |
| 2024/09/24 | 1,338 | 1,356 | 1,312 | 1,317 | +1 | +0.1% | 108,900 |
| 2024/09/20 | 1,315 | 1,334 | 1,301 | 1,316 | +21 | +1.6% | 78,600 |
| 2024/09/19 | 1,298 | 1,307 | 1,273 | 1,295 | +6 | +0.5% | 64,000 |
| 2024/09/18 | 1,290 | 1,309 | 1,264 | 1,289 | +20 | +1.6% | 74,700 |
| 2024/09/17 | 1,280 | 1,290 | 1,255 | 1,269 | -14 | -1.1% | 60,600 |
| 2024/09/13 | 1,236 | 1,293 | 1,236 | 1,283 | +47 | +3.8% | 79,800 |
| 2024/09/12 | 1,269 | 1,284 | 1,229 | 1,236 | +4 | +0.3% | 107,700 |
| 2024/09/11 | 1,289 | 1,292 | 1,224 | 1,232 | -60 | -4.6% | 105,500 |
| 2024/09/10 | 1,286 | 1,307 | 1,273 | 1,292 | +2 | +0.2% | 94,800 |
| 2024/09/09 | 1,252 | 1,313 | 1,250 | 1,290 | +12 | +0.9% | 132,500 |
| 2024/09/06 | 1,297 | 1,311 | 1,276 | 1,278 | -19 | -1.5% | 166,800 |
| 2024/09/05 | 1,296 | 1,346 | 1,265 | 1,297 | +20 | +1.6% | 260,300 |
| 2024/09/04 | 1,262 | 1,306 | 1,250 | 1,277 | -15 | -1.2% | 195,500 |
| 2024/09/03 | 1,271 | 1,301 | 1,268 | 1,292 | +21 | +1.7% | 157,400 |
| 2024/09/02 | 1,276 | 1,280 | 1,250 | 1,271 | +16 | +1.3% | 148,000 |
| 2024/08/30 | 1,237 | 1,272 | 1,225 | 1,255 | +2 | +0.2% | 164,700 |
| 2024/08/29 | 1,202 | 1,262 | 1,195 | 1,253 | +42 | +3.5% | 201,400 |
| 2024/08/28 | 1,204 | 1,211 | 1,186 | 1,211 | +3 | +0.2% | 87,800 |
| 2024/08/27 | 1,174 | 1,215 | 1,170 | 1,208 | +30 | +2.5% | 102,800 |
| 2024/08/26 | 1,187 | 1,202 | 1,160 | 1,178 | -12 | -1% | 54,000 |
| 2024/08/23 | 1,187 | 1,205 | 1,182 | 1,190 | +2 | +0.2% | 31,900 |
| 2024/08/22 | 1,208 | 1,224 | 1,183 | 1,188 | -17 | -1.4% | 43,900 |
| 2024/08/21 | 1,185 | 1,205 | 1,177 | 1,205 | ±0 | ±0% | 34,500 |
| 2024/08/20 | 1,207 | 1,212 | 1,185 | 1,205 | +3 | +0.2% | 38,600 |
| 2024/08/19 | 1,209 | 1,210 | 1,191 | 1,202 | -17 | -1.4% | 56,400 |
| 2024/08/16 | 1,230 | 1,236 | 1,200 | 1,219 | +11 | +0.9% | 69,200 |
| 2024/08/15 | 1,201 | 1,219 | 1,178 | 1,208 | +17 | +1.4% | 72,500 |
| 2024/08/14 | 1,180 | 1,195 | 1,161 | 1,191 | +25 | +2.1% | 48,700 |
| 2024/08/13 | 1,154 | 1,197 | 1,132 | 1,166 | -9 | -0.8% | 124,500 |
| 2024/08/09 | 1,057 | 1,270 | 1,049 | 1,175 | +148 | +14.4% | 244,000 |
| 2024/08/08 | 1,019 | 1,045 | 1,010 | 1,027 | -5 | -0.5% | 37,400 |
| 2024/08/07 | 983 | 1,063 | 981 | 1,032 | +21 | +2.1% | 76,000 |
| 2024/08/06 | 983 | 1,028 | 981 | 1,011 | +73 | +7.8% | 91,000 |
| 2024/08/05 | 983 | 1,023 | 927 | 938 | -150 | -13.8% | 193,700 |
| 2024/08/02 | 1,121 | 1,133 | 1,086 | 1,088 | -89 | -7.6% | 131,300 |
| 2024/08/01 | 1,225 | 1,225 | 1,158 | 1,177 | -63 | -5.1% | 95,000 |
| 2024/07/31 | 1,226 | 1,240 | 1,198 | 1,240 | +7 | +0.6% | 57,600 |
| 2024/07/30 | 1,240 | 1,267 | 1,222 | 1,233 | -13 | -1% | 120,200 |
| 2024/07/29 | 1,205 | 1,248 | 1,199 | 1,246 | +58 | +4.9% | 62,500 |
| 2024/07/26 | 1,193 | 1,208 | 1,181 | 1,188 | -4 | -0.3% | 63,500 |
151～
200
件表示中 / 3705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 | 161,900円 | +7.9% | 0.0% | 2.72% | 16.57倍 | 0.88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 |
| ベルテクス | 205,800円 | +5.4% | +0.8% | 3.16% | 12.04倍 | 1.42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 | 420,000円 | +5.4% | +1.6% | 4.76% | 11.33倍 | 0.89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 | 190,000円 | -6.4% | -35.2% | 5.26% | 11.54倍 | 0.52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 |
| 板硝子 | 41,200円 | +1.1% | - | 0.00% | 749.09倍 | 0.49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
