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 |
|---|---|---|---|---|---|---|---|
| 2024/11/26 | 1,253 | 1,264 | 1,241 | 1,260 | ±0 | ±0% | 45,300 |
| 2024/11/25 | 1,295 | 1,298 | 1,244 | 1,260 | -25 | -1.9% | 92,300 |
| 2024/11/22 | 1,285 | 1,294 | 1,274 | 1,285 | +13 | +1% | 19,700 |
| 2024/11/21 | 1,270 | 1,280 | 1,260 | 1,272 | +14 | +1.1% | 27,300 |
| 2024/11/20 | 1,253 | 1,275 | 1,253 | 1,258 | +5 | +0.4% | 33,000 |
| 2024/11/19 | 1,242 | 1,255 | 1,224 | 1,253 | +9 | +0.7% | 49,100 |
| 2024/11/18 | 1,230 | 1,253 | 1,230 | 1,244 | +3 | +0.2% | 35,300 |
| 2024/11/15 | 1,226 | 1,253 | 1,226 | 1,241 | +17 | +1.4% | 39,500 |
| 2024/11/14 | 1,221 | 1,230 | 1,210 | 1,224 | -1 | -0.1% | 50,100 |
| 2024/11/13 | 1,237 | 1,237 | 1,213 | 1,225 | ±0 | ±0% | 45,700 |
| 2024/11/12 | 1,230 | 1,257 | 1,225 | 1,225 | -9 | -0.7% | 46,900 |
| 2024/11/11 | 1,218 | 1,242 | 1,215 | 1,234 | +28 | +2.3% | 88,800 |
| 2024/11/08 | 1,302 | 1,340 | 1,205 | 1,206 | -68 | -5.3% | 339,500 |
| 2024/11/07 | 1,270 | 1,290 | 1,255 | 1,274 | +19 | +1.5% | 77,300 |
| 2024/11/06 | 1,280 | 1,310 | 1,245 | 1,255 | -17 | -1.3% | 84,300 |
| 2024/11/05 | 1,239 | 1,300 | 1,239 | 1,272 | +41 | +3.3% | 62,900 |
| 2024/11/01 | 1,234 | 1,239 | 1,218 | 1,231 | -15 | -1.2% | 53,000 |
| 2024/10/31 | 1,217 | 1,250 | 1,215 | 1,246 | +29 | +2.4% | 46,500 |
| 2024/10/30 | 1,233 | 1,242 | 1,216 | 1,217 | -16 | -1.3% | 74,100 |
| 2024/10/29 | 1,242 | 1,242 | 1,215 | 1,233 | +1 | +0.1% | 52,400 |
| 2024/10/28 | 1,214 | 1,244 | 1,207 | 1,232 | +2 | +0.2% | 39,100 |
| 2024/10/25 | 1,264 | 1,265 | 1,228 | 1,230 | -39 | -3.1% | 41,200 |
| 2024/10/24 | 1,267 | 1,276 | 1,252 | 1,269 | -3 | -0.2% | 38,200 |
| 2024/10/23 | 1,301 | 1,312 | 1,266 | 1,272 | -42 | -3.2% | 82,000 |
| 2024/10/22 | 1,360 | 1,360 | 1,306 | 1,314 | -36 | -2.7% | 56,500 |
| 2024/10/21 | 1,367 | 1,367 | 1,338 | 1,350 | -4 | -0.3% | 39,600 |
| 2024/10/18 | 1,361 | 1,381 | 1,352 | 1,354 | -9 | -0.7% | 27,300 |
| 2024/10/17 | 1,397 | 1,400 | 1,363 | 1,363 | -11 | -0.8% | 67,800 |
| 2024/10/16 | 1,381 | 1,413 | 1,373 | 1,374 | -28 | -2% | 50,600 |
| 2024/10/15 | 1,359 | 1,408 | 1,354 | 1,402 | +79 | +6% | 109,200 |
| 2024/10/11 | 1,335 | 1,335 | 1,317 | 1,323 | -8 | -0.6% | 21,700 |
| 2024/10/10 | 1,342 | 1,342 | 1,319 | 1,331 | -6 | -0.4% | 46,600 |
| 2024/10/09 | 1,370 | 1,383 | 1,337 | 1,337 | -19 | -1.4% | 46,800 |
| 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 |
151～
200
件表示中 / 3738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 | 235,500円 | +7.9% | 0.0% | 1.87% | 24.10倍 | 1.28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 | 165,500円 | +20.8% | -1.1% | 5.44% | 9.43倍 | 0.85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 | 244,400円 | +5.4% | +0.8% | 2.66% | 14.18倍 | 1.68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 | 405,500円 | +5.4% | +1.6% | 4.93% | 10.93倍 | 0.86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 |
| 板硝子 | 49,100円 | +1.1% | - | 0.00% | 892.73倍 | 0.58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
