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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 1,224 | 1,238 | 1,191 | 1,192 | -51 | -4.1% | 118,300 |
| 2024/07/24 | 1,235 | 1,265 | 1,223 | 1,243 | +16 | +1.3% | 49,600 |
| 2024/07/23 | 1,239 | 1,244 | 1,219 | 1,227 | ±0 | ±0% | 23,600 |
| 2024/07/22 | 1,237 | 1,243 | 1,224 | 1,227 | -15 | -1.2% | 24,900 |
| 2024/07/19 | 1,265 | 1,269 | 1,240 | 1,242 | -19 | -1.5% | 36,200 |
| 2024/07/18 | 1,248 | 1,277 | 1,244 | 1,261 | +1 | +0.1% | 41,500 |
| 2024/07/17 | 1,274 | 1,274 | 1,246 | 1,260 | +11 | +0.9% | 64,100 |
| 2024/07/16 | 1,295 | 1,299 | 1,239 | 1,249 | -46 | -3.6% | 130,000 |
| 2024/07/12 | 1,324 | 1,350 | 1,290 | 1,295 | -53 | -3.9% | 145,300 |
| 2024/07/11 | 1,265 | 1,358 | 1,260 | 1,348 | +96 | +7.7% | 245,600 |
| 2024/07/10 | 1,265 | 1,301 | 1,250 | 1,252 | -28 | -2.2% | 144,400 |
| 2024/07/09 | 1,210 | 1,306 | 1,203 | 1,280 | +87 | +7.3% | 284,200 |
| 2024/07/08 | 1,294 | 1,321 | 1,191 | 1,193 | -11 | -0.9% | 339,500 |
| 2024/07/05 | 1,200 | 1,234 | 1,193 | 1,204 | +10 | +0.8% | 68,900 |
| 2024/07/04 | 1,209 | 1,218 | 1,194 | 1,194 | -11 | -0.9% | 26,300 |
| 2024/07/03 | 1,190 | 1,210 | 1,186 | 1,205 | +17 | +1.4% | 35,800 |
| 2024/07/02 | 1,199 | 1,216 | 1,176 | 1,188 | -8 | -0.7% | 60,800 |
| 2024/07/01 | 1,195 | 1,196 | 1,175 | 1,196 | +17 | +1.4% | 41,200 |
| 2024/06/28 | 1,178 | 1,193 | 1,156 | 1,179 | -8 | -0.7% | 79,900 |
| 2024/06/27 | 1,176 | 1,203 | 1,176 | 1,187 | +14 | +1.2% | 43,900 |
| 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 |
151～
200
件表示中 / 3673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 | 173,600円 | +9.7% | +25.5% | 2.19% | 15.51倍 | 0.98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 | 150,300円 | -1.5% | -12.8% | 5.99% | 7.62倍 | 0.78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 | 178,300円 | +8.6% | +6.0% | 2.80% | 11.07倍 | 1.36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 | 389,500円 | +5.4% | +1.6% | 5.13% | 10.50倍 | 0.83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 | 194,800円 | -1.1% | -22.1% | 5.13% | 6.51倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
