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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 1,025 | 1,027 | 973 | 1,005 | -16 | -1.6% | 74,100 |
| 2024/04/18 | 1,010 | 1,050 | 1,005 | 1,021 | +11 | +1.1% | 49,700 |
| 2024/04/17 | 1,080 | 1,130 | 991 | 1,010 | -54 | -5.1% | 182,800 |
| 2024/04/16 | 1,187 | 1,196 | 1,064 | 1,064 | -153 | -12.6% | 233,900 |
| 2024/04/15 | 1,159 | 1,237 | 1,140 | 1,217 | +37 | +3.1% | 144,200 |
| 2024/04/12 | 1,230 | 1,240 | 1,171 | 1,180 | -49 | -4% | 83,800 |
| 2024/04/11 | 1,200 | 1,239 | 1,193 | 1,229 | +9 | +0.7% | 52,200 |
| 2024/04/10 | 1,223 | 1,250 | 1,212 | 1,220 | +27 | +2.3% | 60,200 |
| 2024/04/09 | 1,210 | 1,214 | 1,172 | 1,193 | -4 | -0.3% | 76,500 |
| 2024/04/08 | 1,188 | 1,214 | 1,171 | 1,197 | +75 | +6.7% | 211,500 |
| 2024/04/05 | 1,037 | 1,124 | 1,030 | 1,122 | +81 | +7.8% | 142,000 |
| 2024/04/04 | 1,040 | 1,053 | 1,025 | 1,041 | +10 | +1% | 13,300 |
| 2024/04/03 | 1,024 | 1,040 | 1,021 | 1,031 | -9 | -0.9% | 15,200 |
| 2024/04/02 | 1,040 | 1,053 | 1,021 | 1,040 | -1 | -0.1% | 27,600 |
| 2024/04/01 | 1,057 | 1,078 | 1,037 | 1,041 | -11 | -1% | 29,400 |
| 2024/03/29 | 1,059 | 1,074 | 1,041 | 1,052 | -3 | -0.3% | 23,600 |
| 2024/03/28 | 1,065 | 1,074 | 1,050 | 1,055 | -11 | -1% | 16,400 |
| 2024/03/27 | 1,050 | 1,070 | 1,050 | 1,066 | +17 | +1.6% | 30,200 |
| 2024/03/26 | 1,033 | 1,051 | 1,025 | 1,049 | +8 | +0.8% | 25,000 |
| 2024/03/25 | 1,034 | 1,063 | 1,034 | 1,041 | +17 | +1.7% | 63,600 |
| 2024/03/22 | 1,021 | 1,042 | 1,000 | 1,024 | -2 | -0.2% | 47,200 |
| 2024/03/21 | 1,030 | 1,030 | 1,007 | 1,026 | +25 | +2.5% | 43,000 |
| 2024/03/19 | 1,014 | 1,014 | 982 | 1,001 | -1 | -0.1% | 24,800 |
| 2024/03/18 | 975 | 1,010 | 966 | 1,002 | +33 | +3.4% | 52,200 |
| 2024/03/15 | 951 | 980 | 947 | 969 | +9 | +0.9% | 18,600 |
| 2024/03/14 | 938 | 967 | 932 | 960 | +30 | +3.2% | 24,100 |
| 2024/03/13 | 939 | 944 | 922 | 930 | -6 | -0.6% | 17,300 |
| 2024/03/12 | 925 | 946 | 922 | 936 | +10 | +1.1% | 14,000 |
| 2024/03/11 | 954 | 954 | 925 | 926 | -35 | -3.6% | 28,200 |
| 2024/03/08 | 930 | 974 | 930 | 961 | +32 | +3.4% | 32,700 |
| 2024/03/07 | 954 | 954 | 926 | 929 | -20 | -2.1% | 53,800 |
| 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 |
301～
350
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
