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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,120 | 1,125 | 1,096 | 1,116 | +4 | +0.4% | 54,000 |
| 2025/08/28 | 1,111 | 1,114 | 1,077 | 1,112 | -49 | -4.2% | 105,800 |
| 2025/08/27 | 1,177 | 1,178 | 1,141 | 1,161 | -15 | -1.3% | 66,400 |
| 2025/08/26 | 1,190 | 1,190 | 1,160 | 1,176 | -3 | -0.3% | 39,900 |
| 2025/08/25 | 1,190 | 1,192 | 1,171 | 1,179 | +32 | +2.8% | 29,500 |
| 2025/08/22 | 1,163 | 1,163 | 1,142 | 1,147 | -9 | -0.8% | 23,500 |
| 2025/08/21 | 1,145 | 1,162 | 1,138 | 1,156 | +13 | +1.1% | 32,200 |
| 2025/08/20 | 1,139 | 1,145 | 1,131 | 1,143 | +13 | +1.2% | 31,900 |
| 2025/08/19 | 1,138 | 1,138 | 1,120 | 1,130 | +12 | +1.1% | 21,100 |
| 2025/08/18 | 1,100 | 1,125 | 1,100 | 1,118 | +18 | +1.6% | 21,700 |
| 2025/08/15 | 1,099 | 1,103 | 1,098 | 1,100 | +5 | +0.5% | 11,300 |
| 2025/08/14 | 1,102 | 1,109 | 1,094 | 1,095 | -5 | -0.5% | 25,900 |
| 2025/08/13 | 1,091 | 1,120 | 1,086 | 1,100 | +6 | +0.5% | 38,900 |
| 2025/08/12 | 1,088 | 1,104 | 1,032 | 1,094 | -20 | -1.8% | 56,600 |
| 2025/08/08 | 1,109 | 1,128 | 1,109 | 1,114 | ±0 | ±0% | 31,400 |
| 2025/08/07 | 1,105 | 1,125 | 1,105 | 1,114 | +9 | +0.8% | 17,000 |
| 2025/08/06 | 1,086 | 1,110 | 1,086 | 1,105 | +14 | +1.3% | 25,500 |
| 2025/08/05 | 1,076 | 1,099 | 1,076 | 1,091 | +16 | +1.5% | 25,900 |
| 2025/08/04 | 1,065 | 1,075 | 1,063 | 1,075 | +1 | +0.1% | 26,000 |
| 2025/08/01 | 1,082 | 1,083 | 1,062 | 1,074 | -2 | -0.2% | 26,700 |
| 2025/07/31 | 1,074 | 1,079 | 1,073 | 1,076 | +1 | +0.1% | 41,800 |
| 2025/07/30 | 1,067 | 1,077 | 1,067 | 1,075 | +11 | +1% | 10,100 |
| 2025/07/29 | 1,070 | 1,070 | 1,061 | 1,064 | -6 | -0.6% | 7,100 |
| 2025/07/28 | 1,065 | 1,070 | 1,061 | 1,070 | +5 | +0.5% | 19,200 |
| 2025/07/25 | 1,070 | 1,070 | 1,063 | 1,065 | ±0 | ±0% | 8,000 |
| 2025/07/24 | 1,072 | 1,078 | 1,064 | 1,065 | +4 | +0.4% | 13,900 |
| 2025/07/23 | 1,059 | 1,061 | 1,054 | 1,061 | +3 | +0.3% | 8,600 |
| 2025/07/22 | 1,044 | 1,058 | 1,038 | 1,058 | +30 | +2.9% | 23,800 |
| 2025/07/18 | 1,048 | 1,048 | 1,023 | 1,028 | -9 | -0.9% | 10,500 |
| 2025/07/17 | 1,017 | 1,037 | 1,008 | 1,037 | +12 | +1.2% | 15,200 |
| 2025/07/16 | 1,042 | 1,060 | 1,016 | 1,025 | +19 | +1.9% | 50,400 |
| 2025/07/15 | 1,013 | 1,034 | 1,006 | 1,006 | -37 | -3.5% | 29,000 |
| 2025/07/14 | 1,014 | 1,043 | 1,008 | 1,043 | +27 | +2.7% | 13,200 |
| 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 |
1～
50
件表示中 / 1498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 | 111,600円 | +27.7% | +0.4% | 3.58% | 7.84倍 | 0.57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 |
| 共和工業 | 596,000円 | -1.5% | -3.3% | 1.34% | 12.72倍 | 0.50倍 |
|
六角ボルトなど建設機械用高強度ボルトの専業大手。コマツ向けが主力。自動車関連を育成 |
| 駒井ハルテク | 158,800円 | -16.2% | -51.4% | 4.41% | 41.30倍 | 0.23倍 |
|
鉄骨・橋梁の大手。超高層建築などに実績。風力発電に参入。１０年に駒井鉄工とハルテックが合併 |
| ＳＨＩＮＰＯ | 124,000円 | +2.5% | +0.1% | 3.39% | 10.30倍 | 0.99倍 |
|
無煙ロースター専業メーカー、シェア約８割で首位。店舗開発等総合サービス化推進。海外強化 |
| 高田機 | 113,200円 | -5.2% | -2.8% | 4.42% | 26.75倍 | 0.32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 |
市場注目の銘柄
チャート関連のコラム
