日創グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,022 | 1,026 | 1,006 | 1,016 | -2 | -0.2% | 7,600 |
| 2025/07/10 | 1,014 | 1,027 | 1,003 | 1,018 | +6 | +0.6% | 6,400 |
| 2025/07/09 | 1,014 | 1,022 | 1,007 | 1,012 | -2 | -0.2% | 7,700 |
| 2025/07/08 | 1,040 | 1,040 | 980 | 1,014 | -27 | -2.6% | 25,100 |
| 2025/07/07 | 1,015 | 1,043 | 1,015 | 1,041 | +40 | +4% | 28,900 |
| 2025/07/04 | 1,009 | 1,015 | 1,001 | 1,001 | +2 | +0.2% | 13,700 |
| 2025/07/03 | 1,008 | 1,009 | 999 | 999 | -9 | -0.9% | 8,900 |
| 2025/07/02 | 1,001 | 1,015 | 985 | 1,008 | +7 | +0.7% | 16,100 |
| 2025/07/01 | 981 | 1,001 | 981 | 1,001 | +21 | +2.1% | 19,100 |
| 2025/06/30 | 986 | 992 | 971 | 980 | +9 | +0.9% | 11,500 |
| 2025/06/27 | 974 | 985 | 965 | 971 | -1 | -0.1% | 20,800 |
| 2025/06/26 | 959 | 972 | 956 | 972 | +15 | +1.6% | 17,600 |
| 2025/06/25 | 957 | 963 | 952 | 957 | +4 | +0.4% | 18,800 |
| 2025/06/24 | 945 | 956 | 945 | 953 | +20 | +2.1% | 42,300 |
| 2025/06/23 | 932 | 934 | 928 | 933 | +1 | +0.1% | 5,700 |
| 2025/06/20 | 939 | 939 | 932 | 932 | -2 | -0.2% | 2,000 |
| 2025/06/19 | 931 | 937 | 931 | 934 | +4 | +0.4% | 5,700 |
| 2025/06/18 | 933 | 936 | 930 | 930 | ±0 | ±0% | 4,200 |
| 2025/06/17 | 930 | 931 | 928 | 930 | +3 | +0.3% | 10,200 |
| 2025/06/16 | 934 | 934 | 924 | 927 | -3 | -0.3% | 7,600 |
| 2025/06/13 | 921 | 930 | 921 | 930 | +10 | +1.1% | 13,300 |
| 2025/06/12 | 920 | 923 | 917 | 920 | +2 | +0.2% | 4,600 |
| 2025/06/11 | 918 | 920 | 916 | 918 | +2 | +0.2% | 2,500 |
| 2025/06/10 | 930 | 930 | 916 | 916 | -6 | -0.7% | 5,200 |
| 2025/06/09 | 929 | 930 | 922 | 922 | +2 | +0.2% | 5,100 |
| 2025/06/06 | 935 | 935 | 914 | 920 | -15 | -1.6% | 7,300 |
| 2025/06/05 | 932 | 935 | 929 | 935 | ±0 | ±0% | 3,600 |
| 2025/06/04 | 933 | 935 | 932 | 935 | +2 | +0.2% | 1,300 |
| 2025/06/03 | 935 | 935 | 931 | 933 | -2 | -0.2% | 3,200 |
| 2025/06/02 | 935 | 935 | 920 | 935 | +5 | +0.5% | 5,800 |
| 2025/05/30 | 923 | 930 | 917 | 930 | +7 | +0.8% | 4,700 |
| 2025/05/29 | 931 | 932 | 922 | 923 | ±0 | ±0% | 4,000 |
| 2025/05/28 | 920 | 923 | 917 | 923 | +4 | +0.4% | 3,600 |
| 2025/05/27 | 916 | 919 | 913 | 919 | +3 | +0.3% | 5,000 |
| 2025/05/26 | 907 | 916 | 907 | 916 | +9 | +1% | 4,800 |
| 2025/05/23 | 910 | 914 | 907 | 907 | -7 | -0.8% | 3,400 |
| 2025/05/22 | 896 | 914 | 896 | 914 | +13 | +1.4% | 9,800 |
| 2025/05/21 | 906 | 906 | 900 | 901 | -5 | -0.6% | 4,500 |
| 2025/05/20 | 905 | 907 | 902 | 906 | +1 | +0.1% | 6,300 |
| 2025/05/19 | 902 | 905 | 902 | 905 | +5 | +0.6% | 3,300 |
| 2025/05/16 | 897 | 900 | 894 | 900 | +4 | +0.4% | 2,700 |
| 2025/05/15 | 892 | 896 | 891 | 896 | +3 | +0.3% | 5,700 |
| 2025/05/14 | 890 | 895 | 888 | 893 | +1 | +0.1% | 7,200 |
| 2025/05/13 | 894 | 896 | 892 | 892 | ±0 | ±0% | 3,200 |
| 2025/05/12 | 899 | 899 | 892 | 892 | ±0 | ±0% | 4,000 |
| 2025/05/09 | 878 | 893 | 878 | 892 | -11 | -1.2% | 25,000 |
| 2025/05/08 | 903 | 904 | 900 | 903 | +1 | +0.1% | 1,300 |
| 2025/05/07 | 899 | 903 | 897 | 902 | +12 | +1.3% | 2,200 |
| 2025/05/02 | 900 | 900 | 890 | 890 | -8 | -0.9% | 6,100 |
| 2025/05/01 | 889 | 903 | 887 | 898 | +8 | +0.9% | 8,800 |
1～
50
件表示中 / 1465件
類似銘柄と比較する
現在ご覧いただいている「日創Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 日創Ｇ | 101,600円 | +14.2% | +0.4% | 3.94% | 7.14倍 | 0.52倍 |
|
内外装パネル、タイルなど建材製販・工事が柱。純粋持株会社に移行、Ｍ＆Ａで子会社拡大志向 |
| 高田機 | 107,200円 | -5.2% | -2.8% | 4.66% | 25.22倍 | 0.30倍 |
|
関西地盤の中堅橋梁・鉄骨メーカー。大空間の鋼構造物で優位。和歌山工場へ生産設備集約 |
| イワブチ | 650,000円 | +3.3% | -12.8% | 4.31% | 13.22倍 | 0.36倍 |
|
電力架線用金具で首位、交通信号用金具市場ほぼ独占。ＣＡＴＶ・情報通信関連分野にも進出 |
| ＫＴＣ | 255,000円 | +16.3% | +4.8% | - | - | - |
|
レンチ、スパナなど作業工具製販で首位。自動車関連向けが中心。歯科用機器や売電に進出 |
| アトムリビン | 143,900円 | +3.8% | +26.7% | - | - | - |
|
家具金具等の住宅用内装金具を企画・販売。ファブレス経営で開発力に強み。約８割が独自商品 |
市場注目の銘柄
チャート関連のコラム
