日創プロニティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 961 | 963 | 946 | 949 | -13 | -1.4% | 14,500 |
| 2024/03/05 | 931 | 962 | 923 | 962 | +34 | +3.7% | 27,900 |
| 2024/03/04 | 970 | 972 | 928 | 928 | -36 | -3.7% | 72,200 |
| 2024/03/01 | 983 | 989 | 961 | 964 | -11 | -1.1% | 21,700 |
| 2024/02/29 | 984 | 984 | 966 | 975 | -8 | -0.8% | 22,600 |
| 2024/02/28 | 991 | 997 | 977 | 983 | +1 | +0.1% | 24,300 |
| 2024/02/27 | 968 | 987 | 965 | 982 | +15 | +1.6% | 16,400 |
| 2024/02/26 | 968 | 980 | 964 | 967 | +4 | +0.4% | 24,900 |
| 2024/02/22 | 980 | 990 | 957 | 963 | -4 | -0.4% | 28,700 |
| 2024/02/21 | 999 | 1,006 | 966 | 967 | -41 | -4.1% | 36,300 |
| 2024/02/20 | 1,017 | 1,017 | 979 | 1,008 | -2 | -0.2% | 34,100 |
| 2024/02/19 | 969 | 1,010 | 969 | 1,010 | +30 | +3.1% | 38,500 |
| 2024/02/16 | 951 | 988 | 951 | 980 | +25 | +2.6% | 54,800 |
| 2024/02/15 | 999 | 1,015 | 955 | 955 | -40 | -4% | 84,700 |
| 2024/02/14 | 983 | 1,008 | 983 | 995 | +12 | +1.2% | 38,900 |
| 2024/02/13 | 1,023 | 1,048 | 977 | 983 | -45 | -4.4% | 81,700 |
| 2024/02/09 | 1,056 | 1,059 | 1,028 | 1,028 | -40 | -3.7% | 46,500 |
| 2024/02/08 | 1,038 | 1,082 | 1,015 | 1,068 | ±0 | ±0% | 96,600 |
| 2024/02/07 | 978 | 1,070 | 978 | 1,068 | +80 | +8.1% | 128,300 |
| 2024/02/06 | 980 | 988 | 964 | 988 | +12 | +1.2% | 35,200 |
| 2024/02/05 | 955 | 981 | 948 | 976 | +30 | +3.2% | 47,600 |
| 2024/02/02 | 945 | 962 | 941 | 946 | -4 | -0.4% | 37,100 |
| 2024/02/01 | 968 | 968 | 948 | 950 | -24 | -2.5% | 43,000 |
| 2024/01/31 | 990 | 990 | 930 | 974 | -16 | -1.6% | 160,700 |
| 2024/01/30 | 1,024 | 1,025 | 982 | 990 | -43 | -4.2% | 88,800 |
| 2024/01/29 | 1,012 | 1,043 | 1,012 | 1,033 | +43 | +4.3% | 94,100 |
| 2024/01/26 | 1,001 | 1,009 | 982 | 990 | -23 | -2.3% | 59,300 |
| 2024/01/25 | 977 | 1,023 | 977 | 1,013 | +50 | +5.2% | 150,900 |
| 2024/01/24 | 997 | 1,005 | 956 | 963 | -45 | -4.5% | 148,700 |
| 2024/01/23 | 1,027 | 1,028 | 971 | 1,008 | -22 | -2.1% | 179,500 |
| 2024/01/22 | 1,037 | 1,061 | 1,021 | 1,030 | -35 | -3.3% | 142,500 |
| 2024/01/19 | 1,101 | 1,102 | 1,030 | 1,065 | -37 | -3.4% | 173,900 |
| 2024/01/18 | 1,024 | 1,116 | 1,000 | 1,102 | +58 | +5.6% | 816,400 |
| 2024/01/17 | 1,044 | 1,044 | 1,010 | 1,044 | +150 | +16.8% | 469,300 |
| 2024/01/16 | 894 | 894 | 894 | 894 | +150 | +20.2% | 14,900 |
| 2024/01/15 | 732 | 745 | 732 | 744 | +14 | +1.9% | 23,900 |
| 2024/01/12 | 728 | 731 | 723 | 730 | +2 | +0.3% | 7,000 |
| 2024/01/11 | 730 | 731 | 722 | 728 | +4 | +0.6% | 10,900 |
| 2024/01/10 | 725 | 732 | 718 | 724 | -1 | -0.1% | 9,500 |
| 2024/01/09 | 725 | 730 | 722 | 725 | +10 | +1.4% | 13,900 |
| 2024/01/05 | 733 | 734 | 709 | 715 | -3 | -0.4% | 20,200 |
| 2024/01/04 | 710 | 723 | 705 | 718 | +19 | +2.7% | 24,700 |
| 2023/12/29 | 688 | 703 | 686 | 699 | +19 | +2.8% | 15,600 |
| 2023/12/28 | 659 | 685 | 659 | 680 | +21 | +3.2% | 28,700 |
| 2023/12/27 | 655 | 661 | 655 | 659 | +1 | +0.2% | 19,300 |
| 2023/12/26 | 656 | 662 | 656 | 658 | +1 | +0.2% | 8,500 |
| 2023/12/25 | 660 | 661 | 655 | 657 | -7 | -1.1% | 20,500 |
| 2023/12/22 | 650 | 664 | 650 | 664 | +5 | +0.8% | 12,900 |
| 2023/12/21 | 665 | 667 | 659 | 659 | -6 | -0.9% | 5,000 |
| 2023/12/20 | 671 | 671 | 664 | 665 | ±0 | ±0% | 8,100 |
51～
100
件表示中 / 1184件
類似銘柄と比較する
現在ご覧いただいている「日創プロ」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 |
|---|---|---|---|---|---|---|---|---|
| 日創プロ | 102,300円 | +28.3% | +184.6% | 2.93% | 8.12倍 | 0.58倍 |
|
ソーラー屋根、形鋼等の金属加工業、内外装パネル育成。ゴム加工、タイルも。買収で拡大志向 |
| 高田機 | 358,500円 | -8.6% | -51.3% | 4.18% | 14.85倍 | 0.35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 | 711,000円 | +1.2% | -20.4% | 3.09% | 14.94倍 | 0.41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 |
| 元 旦 | 175,000円 | +5.3% | -13.1% | 1.43% | 18.55倍 | 1.22倍 |
|
金属屋根製品のトップメーカー。公共関連に加え民需拡大。太陽光発電など高機能製品に展開 |
| ＫＴＣ | 268,000円 | +16.3% | +4.8% | 2.99% | 9.35倍 | 0.53倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
