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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 253 | 255 | 251 | 252 | ±0 | ±0% | 27,000 |
| 2010/08/04 | 255 | 255 | 250 | 252 | -4 | -1.6% | 28,000 |
| 2010/08/03 | 257 | 257 | 256 | 256 | ±0 | ±0% | 7,000 |
| 2010/08/02 | 256 | 256 | 255 | 256 | ±0 | ±0% | 9,000 |
| 2010/07/30 | 256 | 256 | 255 | 256 | -1 | -0.4% | 9,000 |
| 2010/07/29 | 258 | 259 | 256 | 257 | -1 | -0.4% | 27,000 |
| 2010/07/28 | 259 | 259 | 257 | 258 | -1 | -0.4% | 23,000 |
| 2010/07/27 | 257 | 260 | 257 | 259 | +1 | +0.4% | 4,000 |
| 2010/07/26 | 261 | 261 | 258 | 258 | +1 | +0.4% | 8,000 |
| 2010/07/23 | 260 | 261 | 257 | 257 | +2 | +0.8% | 22,000 |
| 2010/07/22 | 255 | 257 | 255 | 255 | ±0 | ±0% | 16,000 |
| 2010/07/21 | 257 | 260 | 255 | 255 | -2 | -0.8% | 12,000 |
| 2010/07/20 | 255 | 257 | 255 | 257 | -2 | -0.8% | 10,000 |
| 2010/07/16 | 263 | 263 | 259 | 259 | -6 | -2.3% | 14,000 |
| 2010/07/15 | 266 | 267 | 264 | 265 | -1 | -0.4% | 14,000 |
| 2010/07/14 | 262 | 266 | 262 | 266 | +3 | +1.1% | 18,000 |
| 2010/07/13 | 257 | 278 | 257 | 263 | +1 | +0.4% | 17,000 |
| 2010/07/12 | 260 | 262 | 260 | 262 | ±0 | ±0% | 11,000 |
| 2010/07/09 | 261 | 262 | 261 | 262 | -1 | -0.4% | 8,000 |
| 2010/07/08 | 267 | 267 | 263 | 263 | +1 | +0.4% | 20,000 |
| 2010/07/07 | 262 | 262 | 261 | 262 | +3 | +1.2% | 9,000 |
| 2010/07/06 | 255 | 259 | 254 | 259 | +2 | +0.8% | 15,000 |
| 2010/07/05 | 256 | 260 | 255 | 257 | +1 | +0.4% | 19,000 |
| 2010/07/02 | 254 | 256 | 254 | 256 | ±0 | ±0% | 9,000 |
| 2010/07/01 | 257 | 257 | 255 | 256 | -1 | -0.4% | 38,000 |
| 2010/06/30 | 257 | 259 | 256 | 257 | -4 | -1.5% | 16,000 |
| 2010/06/29 | 259 | 265 | 259 | 261 | +5 | +2% | 28,000 |
| 2010/06/28 | 258 | 260 | 256 | 256 | -2 | -0.8% | 15,000 |
| 2010/06/25 | 261 | 262 | 257 | 258 | -3 | -1.1% | 26,000 |
| 2010/06/24 | 265 | 266 | 259 | 261 | -2 | -0.8% | 23,000 |
| 2010/06/23 | 262 | 265 | 261 | 263 | ±0 | ±0% | 28,000 |
| 2010/06/22 | 267 | 267 | 261 | 263 | -4 | -1.5% | 36,000 |
| 2010/06/21 | 270 | 270 | 267 | 267 | -1 | -0.4% | 12,000 |
| 2010/06/18 | 266 | 271 | 264 | 268 | +2 | +0.8% | 60,000 |
| 2010/06/17 | 272 | 272 | 265 | 266 | -7 | -2.6% | 38,000 |
| 2010/06/16 | 279 | 279 | 271 | 273 | +6 | +2.2% | 146,000 |
| 2010/06/15 | 257 | 268 | 257 | 267 | +12 | +4.7% | 125,000 |
| 2010/06/14 | 257 | 259 | 254 | 255 | -1 | -0.4% | 41,000 |
| 2010/06/11 | 257 | 257 | 256 | 256 | ±0 | ±0% | 37,000 |
| 2010/06/10 | 252 | 257 | 252 | 256 | +2 | +0.8% | 33,000 |
| 2010/06/09 | 251 | 255 | 251 | 254 | +1 | +0.4% | 22,000 |
| 2010/06/08 | 251 | 253 | 250 | 253 | ±0 | ±0% | 42,000 |
| 2010/06/07 | 254 | 254 | 251 | 253 | -5 | -1.9% | 39,000 |
| 2010/06/04 | 260 | 260 | 258 | 258 | +1 | +0.4% | 17,000 |
| 2010/06/03 | 257 | 259 | 257 | 257 | +3 | +1.2% | 24,000 |
| 2010/06/02 | 254 | 258 | 253 | 254 | +1 | +0.4% | 27,000 |
| 2010/06/01 | 257 | 257 | 253 | 253 | -4 | -1.6% | 23,000 |
| 2010/05/31 | 253 | 257 | 251 | 257 | +3 | +1.2% | 44,000 |
| 2010/05/28 | 259 | 259 | 252 | 254 | +2 | +0.8% | 76,000 |
| 2010/05/27 | 254 | 255 | 251 | 252 | -3 | -1.2% | 44,000 |
3501～
3550
件表示中 / 3586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 | 128,500円 | +9.7% | +25.5% | 2.96% | 11.48倍 | 0.73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 |
| 日カーボン | 443,500円 | +13.6% | +1.2% | 4.51% | 11.96倍 | 0.95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 | 214,800円 | -1.1% | -22.1% | 4.66% | 7.18倍 | 0.60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 |
| オハラ | 126,700円 | -4.4% | -7.8% | 1.82% | 22.05倍 | 0.63倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| 板硝子 | 34,400円 | +2.1% | -65.9% | 0.00% | - | 0.29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
