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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 875 | 880 | 860 | 869 | ±0 | ±0% | 13,800 |
| 2024/11/01 | 872 | 898 | 861 | 869 | -9 | -1% | 18,600 |
| 2024/10/31 | 873 | 878 | 863 | 878 | +11 | +1.3% | 11,700 |
| 2024/10/30 | 874 | 874 | 861 | 867 | -4 | -0.5% | 10,800 |
| 2024/10/29 | 859 | 873 | 859 | 871 | +13 | +1.5% | 6,100 |
| 2024/10/28 | 833 | 864 | 833 | 858 | +14 | +1.7% | 11,600 |
| 2024/10/25 | 853 | 856 | 835 | 844 | -15 | -1.7% | 19,600 |
| 2024/10/24 | 865 | 865 | 844 | 859 | -18 | -2.1% | 29,300 |
| 2024/10/23 | 875 | 888 | 871 | 877 | +8 | +0.9% | 10,300 |
| 2024/10/22 | 903 | 903 | 869 | 869 | -35 | -3.9% | 53,500 |
| 2024/10/21 | 912 | 912 | 901 | 904 | -8 | -0.9% | 21,800 |
| 2024/10/18 | 924 | 924 | 909 | 912 | -12 | -1.3% | 31,600 |
| 2024/10/17 | 933 | 934 | 915 | 924 | -9 | -1% | 36,300 |
| 2024/10/16 | 946 | 977 | 933 | 933 | -163 | -14.9% | 191,600 |
| 2024/10/15 | 1,100 | 1,108 | 1,089 | 1,096 | +12 | +1.1% | 71,900 |
| 2024/10/11 | 1,067 | 1,087 | 1,065 | 1,084 | +11 | +1% | 21,800 |
| 2024/10/10 | 1,066 | 1,073 | 1,048 | 1,073 | +16 | +1.5% | 10,300 |
| 2024/10/09 | 1,069 | 1,088 | 1,056 | 1,057 | -1 | -0.1% | 23,900 |
| 2024/10/08 | 1,051 | 1,080 | 1,050 | 1,058 | +7 | +0.7% | 29,800 |
| 2024/10/07 | 1,050 | 1,063 | 1,050 | 1,051 | +11 | +1.1% | 18,400 |
| 2024/10/04 | 1,017 | 1,051 | 1,017 | 1,040 | +23 | +2.3% | 21,500 |
| 2024/10/03 | 1,039 | 1,055 | 1,012 | 1,017 | +8 | +0.8% | 12,800 |
| 2024/10/02 | 1,016 | 1,031 | 1,009 | 1,009 | -12 | -1.2% | 7,900 |
| 2024/10/01 | 1,047 | 1,047 | 1,015 | 1,021 | -1 | -0.1% | 7,600 |
| 2024/09/30 | 1,005 | 1,068 | 999 | 1,022 | -12 | -1.2% | 31,000 |
| 2024/09/27 | 1,028 | 1,055 | 1,028 | 1,034 | +7 | +0.7% | 5,000 |
| 2024/09/26 | 1,047 | 1,047 | 1,027 | 1,027 | -8 | -0.8% | 7,500 |
| 2024/09/25 | 1,058 | 1,058 | 1,035 | 1,035 | -16 | -1.5% | 5,900 |
| 2024/09/24 | 1,068 | 1,070 | 1,050 | 1,051 | -7 | -0.7% | 6,800 |
| 2024/09/20 | 1,063 | 1,066 | 1,045 | 1,058 | ±0 | ±0% | 22,100 |
| 2024/09/19 | 1,037 | 1,067 | 1,037 | 1,058 | +21 | +2% | 25,500 |
| 2024/09/18 | 1,021 | 1,044 | 1,021 | 1,037 | +17 | +1.7% | 7,600 |
| 2024/09/17 | 1,016 | 1,035 | 1,016 | 1,020 | +5 | +0.5% | 8,600 |
| 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 |
201～
250
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
