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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 250 | 250 | 248 | 249 | -3 | -1.2% | 17,000 |
| 2010/08/10 | 252 | 252 | 251 | 252 | +1 | +0.4% | 17,000 |
| 2010/08/09 | 251 | 254 | 251 | 251 | -1 | -0.4% | 10,000 |
| 2010/08/06 | 251 | 253 | 251 | 252 | ±0 | ±0% | 11,000 |
| 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 |
3651～
3700
件表示中 / 3740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 | 243,100円 | +7.9% | 0.0% | 1.81% | 24.88倍 | 1.33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 |
| 東洋炭素 | 472,500円 | -2.1% | -27.3% | 3.07% | 14.16倍 | 1.05倍 |
|
等方性黒鉛の先駆者、世界シェア３割とトップ。原料調達から製造・加工までの一貫生産に強み |
| 品川リフラ | 167,200円 | +20.8% | -1.1% | 5.38% | 9.53倍 | 0.86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 | 246,500円 | +5.4% | +0.8% | 2.64% | 14.30倍 | 1.69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 | 404,000円 | +5.4% | +1.6% | 4.95% | 10.89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 |
市場注目の銘柄
チャート関連のコラム
