日本興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/15 | 109 | 116 | 109 | 116 | +7 | +6.4% | 4,000 |
| 2010/06/14 | 109 | 109 | 109 | 109 | +1 | +0.9% | 1,000 |
| 2010/06/11 | 110 | 110 | 108 | 108 | -5 | -4.4% | 3,000 |
| 2010/06/10 | 111 | 113 | 110 | 113 | - | - | 5,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 120 | 120 | 120 | 120 | +5 | +4.3% | 4,000 |
| 2010/06/07 | 115 | 115 | 115 | 115 | ±0 | ±0% | 4,000 |
| 2010/06/04 | 115 | 115 | 115 | 115 | +2 | +1.8% | 3,000 |
| 2010/06/03 | 112 | 113 | 112 | 113 | +6 | +5.6% | 4,000 |
| 2010/06/02 | 107 | 107 | 107 | 107 | - | - | 2,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 111 | 111 | 109 | 109 | +1 | +0.9% | 4,000 |
| 2010/05/27 | 106 | 108 | 106 | 108 | - | - | 4,000 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 108 | 108 | 101 | 101 | - | - | 16,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 105 | 105 | 103 | 103 | -2 | -1.9% | 2,000 |
| 2010/05/20 | 109 | 109 | 105 | 105 | -7 | -6.3% | 8,000 |
| 2010/05/19 | 115 | 115 | 107 | 112 | -5 | -4.3% | 6,000 |
| 2010/05/18 | 117 | 117 | 117 | 117 | -4 | -3.3% | 3,000 |
| 2010/05/17 | 115 | 123 | 115 | 121 | ±0 | ±0% | 10,000 |
| 2010/05/14 | 122 | 122 | 121 | 121 | +4 | +3.4% | 7,000 |
| 2010/05/13 | 120 | 120 | 115 | 117 | -4 | -3.3% | 17,000 |
| 2010/05/12 | 122 | 122 | 119 | 121 | -4 | -3.2% | 15,000 |
| 2010/05/11 | 129 | 131 | 124 | 125 | +3 | +2.5% | 14,000 |
| 2010/05/10 | 123 | 123 | 120 | 122 | -4 | -3.2% | 9,000 |
| 2010/05/07 | 128 | 128 | 118 | 126 | -4 | -3.1% | 60,000 |
| 2010/05/06 | 132 | 133 | 130 | 130 | +2 | +1.6% | 30,000 |
| 2010/04/30 | 131 | 131 | 126 | 128 | -2 | -1.5% | 19,000 |
| 2010/04/28 | 126 | 130 | 124 | 130 | +3 | +2.4% | 26,000 |
| 2010/04/27 | 125 | 128 | 123 | 127 | ±0 | ±0% | 29,000 |
| 2010/04/26 | 132 | 132 | 124 | 127 | -4 | -3.1% | 39,000 |
| 2010/04/23 | 147 | 147 | 129 | 131 | -18 | -12.1% | 191,000 |
| 2010/04/22 | 108 | 157 | 108 | 149 | +42 | +39.3% | 264,000 |
| 2010/04/21 | 105 | 107 | 105 | 107 | +3 | +2.9% | 8,000 |
| 2010/04/20 | 104 | 105 | 103 | 104 | +2 | +2% | 5,000 |
| 2010/04/19 | 102 | 102 | 101 | 102 | ±0 | ±0% | 19,000 |
| 2010/04/16 | 103 | 103 | 102 | 102 | -1 | -1% | 2,000 |
| 2010/04/15 | 105 | 105 | 103 | 103 | -1 | -1% | 10,000 |
| 2010/04/14 | 106 | 106 | 104 | 104 | +1 | +1% | 9,000 |
| 2010/04/13 | 105 | 105 | 103 | 103 | -4 | -3.7% | 7,000 |
| 2010/04/12 | 106 | 107 | 106 | 107 | +1 | +0.9% | 2,000 |
| 2010/04/09 | 105 | 106 | 105 | 106 | +2 | +1.9% | 2,000 |
| 2010/04/08 | 101 | 104 | 101 | 104 | +2 | +2% | 10,000 |
| 2010/04/07 | 104 | 104 | 102 | 102 | -2 | -1.9% | 5,000 |
| 2010/04/06 | 107 | 107 | 104 | 104 | -1 | -1% | 17,000 |
| 2010/04/05 | 102 | 105 | 102 | 105 | +6 | +6.1% | 8,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「日興業」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 |
|---|---|---|---|---|---|---|---|---|
| 日興業 | 88,800円 | +0.2% | +1.3% | 3.38% | 8.57倍 | 0.34倍 |
|
コンクリ２次製品大手。主力は土木関連。舗装材にも強み。庭園等エクステリア製品開発に注力 |
| トーヨーアサノ | 217,200円 | +9.5% | -38.5% | 3.45% | 8.28倍 | 0.72倍 |
|
コンクリ２次製品の中堅。主力は中低層ビル用高支持力パイル。２３年にセグメント子会社譲渡 |
| 鶴 弥 | 37,200円 | +9.9% | +85.9% | 2.55% | 11.87倍 | 0.24倍 |
|
愛知県地盤の陶器瓦専業メーカー最大手。三州瓦主体。製造合理化で先行。高耐久性で差別化 |
| 理コランダ | 271,400円 | +1.6% | +22.7% | 2.21% | 20.07倍 | 0.50倍 |
|
金属・木材向け研磨布紙大手。ＯＡ機器紙送りローラーや不動産賃貸も。オカモトの連結子会社 |
| スパンクリト | 25,800円 | -6.4% | - | 0.00% | - | 0.35倍 |
|
建築用床、壁材のスパンクリート（穴あきＰＣ板）最大手。関東、東北地盤。プレキャスト製品も |
市場注目の銘柄
チャート関連のコラム
