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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,025 | 1,030 | 1,011 | 1,015 | -14 | -1.4% | 8,900 |
| 2024/09/12 | 1,027 | 1,040 | 1,021 | 1,029 | +35 | +3.5% | 14,500 |
| 2024/09/11 | 1,025 | 1,025 | 987 | 994 | -31 | -3% | 25,300 |
| 2024/09/10 | 1,030 | 1,047 | 1,020 | 1,025 | -5 | -0.5% | 11,100 |
| 2024/09/09 | 1,020 | 1,034 | 1,000 | 1,030 | -18 | -1.7% | 32,300 |
| 2024/09/06 | 1,071 | 1,071 | 1,041 | 1,048 | -7 | -0.7% | 17,800 |
| 2024/09/05 | 1,035 | 1,076 | 1,034 | 1,055 | +6 | +0.6% | 25,500 |
| 2024/09/04 | 1,075 | 1,075 | 1,049 | 1,049 | -56 | -5.1% | 58,700 |
| 2024/09/03 | 1,128 | 1,143 | 1,105 | 1,105 | -20 | -1.8% | 40,500 |
| 2024/09/02 | 1,131 | 1,150 | 1,121 | 1,125 | +12 | +1.1% | 78,900 |
| 2024/08/30 | 1,055 | 1,115 | 1,055 | 1,113 | +63 | +6% | 109,700 |
| 2024/08/29 | 1,048 | 1,069 | 1,030 | 1,050 | -53 | -4.8% | 81,700 |
| 2024/08/28 | 1,113 | 1,116 | 1,091 | 1,103 | -11 | -1% | 52,500 |
| 2024/08/27 | 1,082 | 1,120 | 1,082 | 1,114 | +33 | +3.1% | 42,100 |
| 2024/08/26 | 1,110 | 1,119 | 1,081 | 1,081 | -19 | -1.7% | 59,200 |
| 2024/08/23 | 1,114 | 1,114 | 1,080 | 1,100 | -5 | -0.5% | 36,600 |
| 2024/08/22 | 1,108 | 1,118 | 1,081 | 1,105 | -4 | -0.4% | 100,900 |
| 2024/08/21 | 1,092 | 1,128 | 1,065 | 1,109 | +131 | +13.4% | 490,600 |
| 2024/08/20 | 963 | 982 | 963 | 978 | +19 | +2% | 23,900 |
| 2024/08/19 | 983 | 993 | 955 | 959 | -27 | -2.7% | 55,900 |
| 2024/08/16 | 996 | 996 | 982 | 986 | +5 | +0.5% | 16,400 |
| 2024/08/15 | 959 | 985 | 959 | 981 | +23 | +2.4% | 20,800 |
| 2024/08/14 | 972 | 972 | 950 | 958 | -10 | -1% | 25,300 |
| 2024/08/13 | 946 | 981 | 946 | 968 | +23 | +2.4% | 30,000 |
| 2024/08/09 | 937 | 950 | 922 | 945 | +23 | +2.5% | 22,900 |
| 2024/08/08 | 912 | 927 | 907 | 922 | +12 | +1.3% | 17,500 |
| 2024/08/07 | 871 | 929 | 867 | 910 | +10 | +1.1% | 34,100 |
| 2024/08/06 | 850 | 924 | 850 | 900 | +62 | +7.4% | 60,600 |
| 2024/08/05 | 907 | 913 | 817 | 838 | -129 | -13.3% | 139,700 |
| 2024/08/02 | 1,025 | 1,028 | 964 | 967 | -95 | -8.9% | 78,700 |
| 2024/08/01 | 1,099 | 1,099 | 1,050 | 1,062 | -38 | -3.5% | 35,300 |
| 2024/07/31 | 1,103 | 1,103 | 1,067 | 1,100 | -3 | -0.3% | 39,600 |
| 2024/07/30 | 1,093 | 1,104 | 1,083 | 1,103 | +11 | +1% | 18,400 |
| 2024/07/29 | 1,090 | 1,092 | 1,068 | 1,092 | +15 | +1.4% | 18,900 |
| 2024/07/26 | 1,082 | 1,099 | 1,074 | 1,077 | -1 | -0.1% | 23,300 |
| 2024/07/25 | 1,056 | 1,084 | 1,031 | 1,078 | +6 | +0.6% | 47,900 |
| 2024/07/24 | 1,045 | 1,095 | 1,045 | 1,072 | +32 | +3.1% | 58,600 |
| 2024/07/23 | 1,041 | 1,050 | 1,029 | 1,040 | +7 | +0.7% | 26,200 |
| 2024/07/22 | 1,059 | 1,059 | 1,031 | 1,033 | -27 | -2.5% | 38,300 |
| 2024/07/19 | 1,080 | 1,080 | 1,045 | 1,060 | -19 | -1.8% | 51,900 |
| 2024/07/18 | 1,070 | 1,090 | 1,051 | 1,079 | +2 | +0.2% | 34,900 |
| 2024/07/17 | 1,119 | 1,129 | 1,075 | 1,077 | -40 | -3.6% | 86,100 |
| 2024/07/16 | 1,111 | 1,141 | 1,082 | 1,117 | -114 | -9.3% | 186,400 |
| 2024/07/12 | 1,180 | 1,231 | 1,179 | 1,231 | +51 | +4.3% | 116,200 |
| 2024/07/11 | 1,170 | 1,181 | 1,155 | 1,180 | +10 | +0.9% | 29,900 |
| 2024/07/10 | 1,164 | 1,178 | 1,158 | 1,170 | +12 | +1% | 33,100 |
| 2024/07/09 | 1,157 | 1,168 | 1,137 | 1,158 | +3 | +0.3% | 31,300 |
| 2024/07/08 | 1,165 | 1,165 | 1,135 | 1,155 | +17 | +1.5% | 32,900 |
| 2024/07/05 | 1,130 | 1,147 | 1,121 | 1,138 | +12 | +1.1% | 27,600 |
| 2024/07/04 | 1,103 | 1,143 | 1,091 | 1,126 | +31 | +2.8% | 51,500 |
201～
250
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
