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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/03 | 1,089 | 1,105 | 1,079 | 1,095 | +4 | +0.4% | 24,400 |
| 2024/07/02 | 1,105 | 1,105 | 1,072 | 1,091 | -15 | -1.4% | 38,000 |
| 2024/07/01 | 1,085 | 1,115 | 1,085 | 1,106 | +23 | +2.1% | 21,200 |
| 2024/06/28 | 1,109 | 1,109 | 1,081 | 1,083 | -16 | -1.5% | 21,500 |
| 2024/06/27 | 1,111 | 1,120 | 1,099 | 1,099 | -14 | -1.3% | 19,300 |
| 2024/06/26 | 1,100 | 1,117 | 1,092 | 1,113 | +14 | +1.3% | 18,700 |
| 2024/06/25 | 1,074 | 1,103 | 1,074 | 1,099 | +26 | +2.4% | 29,700 |
| 2024/06/24 | 1,089 | 1,090 | 1,055 | 1,073 | -5 | -0.5% | 24,700 |
| 2024/06/21 | 1,065 | 1,085 | 1,065 | 1,078 | +13 | +1.2% | 39,900 |
| 2024/06/20 | 1,055 | 1,065 | 1,048 | 1,065 | +10 | +0.9% | 19,300 |
| 2024/06/19 | 1,043 | 1,062 | 1,043 | 1,055 | +12 | +1.2% | 14,200 |
| 2024/06/18 | 1,031 | 1,055 | 1,029 | 1,043 | +14 | +1.4% | 16,600 |
| 2024/06/17 | 1,041 | 1,050 | 1,021 | 1,029 | -12 | -1.2% | 20,400 |
| 2024/06/14 | 1,027 | 1,050 | 1,027 | 1,041 | +7 | +0.7% | 11,200 |
| 2024/06/13 | 1,058 | 1,058 | 1,031 | 1,034 | -25 | -2.4% | 22,800 |
| 2024/06/12 | 1,038 | 1,059 | 1,028 | 1,059 | +27 | +2.6% | 39,300 |
| 2024/06/11 | 1,024 | 1,040 | 1,024 | 1,032 | +8 | +0.8% | 19,300 |
251～
300
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
