日本坩堝の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 585 | 585 | 580 | 585 | +3 | +0.5% | 7,000 |
| 2024/02/28 | 579 | 582 | 578 | 582 | +3 | +0.5% | 2,800 |
| 2024/02/27 | 577 | 580 | 577 | 579 | +3 | +0.5% | 1,400 |
| 2024/02/26 | 575 | 576 | 575 | 576 | +4 | +0.7% | 2,500 |
| 2024/02/22 | 570 | 575 | 570 | 572 | -2 | -0.3% | 7,200 |
| 2024/02/21 | 573 | 574 | 570 | 574 | +1 | +0.2% | 2,200 |
| 2024/02/20 | 571 | 573 | 569 | 573 | +1 | +0.2% | 2,300 |
| 2024/02/19 | 573 | 573 | 568 | 572 | +1 | +0.2% | 4,700 |
| 2024/02/16 | 569 | 571 | 566 | 571 | +2 | +0.4% | 3,000 |
| 2024/02/15 | 569 | 570 | 568 | 569 | ±0 | ±0% | 5,000 |
| 2024/02/14 | 570 | 571 | 568 | 569 | ±0 | ±0% | 4,600 |
| 2024/02/13 | 566 | 569 | 566 | 569 | +1 | +0.2% | 4,000 |
| 2024/02/09 | 572 | 572 | 566 | 568 | -4 | -0.7% | 6,000 |
| 2024/02/08 | 575 | 575 | 567 | 572 | -1 | -0.2% | 8,700 |
| 2024/02/07 | 570 | 573 | 569 | 573 | +3 | +0.5% | 6,600 |
| 2024/02/06 | 568 | 571 | 567 | 570 | -1 | -0.2% | 7,600 |
| 2024/02/05 | 573 | 573 | 570 | 571 | +2 | +0.4% | 4,100 |
| 2024/02/02 | 566 | 570 | 566 | 569 | +3 | +0.5% | 7,500 |
| 2024/02/01 | 567 | 567 | 565 | 566 | +1 | +0.2% | 2,300 |
| 2024/01/31 | 563 | 565 | 563 | 565 | +2 | +0.4% | 3,000 |
| 2024/01/30 | 561 | 563 | 561 | 563 | +2 | +0.4% | 4,900 |
| 2024/01/29 | 563 | 564 | 560 | 561 | -1 | -0.2% | 7,300 |
| 2024/01/26 | 562 | 564 | 562 | 562 | +1 | +0.2% | 6,000 |
| 2024/01/25 | 562 | 563 | 559 | 561 | ±0 | ±0% | 2,500 |
| 2024/01/24 | 559 | 563 | 559 | 561 | +2 | +0.4% | 3,000 |
| 2024/01/23 | 556 | 562 | 556 | 559 | -3 | -0.5% | 13,200 |
| 2024/01/22 | 565 | 565 | 560 | 562 | -4 | -0.7% | 12,900 |
| 2024/01/19 | 566 | 566 | 562 | 566 | +1 | +0.2% | 6,200 |
| 2024/01/18 | 565 | 567 | 562 | 565 | +2 | +0.4% | 6,500 |
| 2024/01/17 | 556 | 565 | 555 | 563 | -16 | -2.8% | 52,800 |
| 2024/01/16 | 582 | 586 | 578 | 579 | -7 | -1.2% | 11,200 |
| 2024/01/15 | 585 | 587 | 580 | 586 | +2 | +0.3% | 6,300 |
| 2024/01/12 | 579 | 585 | 579 | 584 | +1 | +0.2% | 6,300 |
| 2024/01/11 | 581 | 583 | 576 | 583 | +2 | +0.3% | 8,800 |
| 2024/01/10 | 577 | 582 | 577 | 581 | +6 | +1% | 4,700 |
| 2024/01/09 | 573 | 583 | 573 | 575 | +2 | +0.3% | 5,400 |
| 2024/01/05 | 562 | 591 | 562 | 573 | +13 | +2.3% | 25,400 |
| 2024/01/04 | 558 | 562 | 553 | 560 | +2 | +0.4% | 14,700 |
| 2023/12/29 | 558 | 559 | 555 | 558 | +3 | +0.5% | 4,300 |
| 2023/12/28 | 552 | 555 | 550 | 555 | +3 | +0.5% | 3,200 |
| 2023/12/27 | 552 | 555 | 549 | 552 | -5 | -0.9% | 8,300 |
| 2023/12/26 | 559 | 559 | 551 | 557 | +2 | +0.4% | 2,900 |
| 2023/12/25 | 550 | 556 | 549 | 555 | -3 | -0.5% | 17,300 |
| 2023/12/22 | 555 | 559 | 553 | 558 | +3 | +0.5% | 3,600 |
| 2023/12/21 | 553 | 558 | 550 | 555 | +2 | +0.4% | 10,900 |
| 2023/12/20 | 557 | 557 | 550 | 553 | -5 | -0.9% | 5,400 |
| 2023/12/19 | 557 | 559 | 554 | 558 | +4 | +0.7% | 2,200 |
| 2023/12/18 | 556 | 557 | 552 | 554 | +1 | +0.2% | 2,800 |
| 2023/12/15 | 555 | 555 | 550 | 553 | +1 | +0.2% | 4,400 |
| 2023/12/14 | 555 | 555 | 550 | 552 | +1 | +0.2% | 4,200 |
301～
350
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ルツボ」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 |
|---|---|---|---|---|---|---|---|---|
| ルツボ | 59,500円 | +5.3% | +17.6% | 3.03% | 9.86倍 | 0.70倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
| ニッカトー | 52,000円 | +0.6% | +40.1% | 4.04% | 8.80倍 | 0.47倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
| ヒメジ理化 | - | - | - | - | - | - |
|
- |
| トーヨーアサノ | 228,000円 | +5.5% | -12.8% | 3.73% | 9.53倍 | 0.70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 |
| 日興業 | 98,600円 | +0.4% | +1.6% | 4.56% | 6.82倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
