日本インシュレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/05/17 | 1,030 | 1,033 | 985 | 988 | -36 | -3.5% | 13,100 |
2021/05/14 | 1,009 | 1,056 | 1,000 | 1,024 | +17 | +1.7% | 36,800 |
2021/05/13 | 1,110 | 1,119 | 990 | 1,007 | -119 | -10.6% | 118,800 |
2021/05/12 | 1,146 | 1,147 | 1,115 | 1,126 | -30 | -2.6% | 10,800 |
2021/05/11 | 1,179 | 1,179 | 1,151 | 1,156 | -25 | -2.1% | 4,600 |
2021/05/10 | 1,197 | 1,197 | 1,174 | 1,181 | -9 | -0.8% | 6,400 |
2021/05/07 | 1,183 | 1,195 | 1,163 | 1,190 | +7 | +0.6% | 10,000 |
2021/05/06 | 1,179 | 1,183 | 1,148 | 1,183 | +32 | +2.8% | 5,900 |
2021/04/30 | 1,135 | 1,200 | 1,108 | 1,151 | +37 | +3.3% | 29,000 |
2021/04/28 | 1,116 | 1,149 | 1,081 | 1,114 | -16 | -1.4% | 32,500 |
2021/04/27 | 1,178 | 1,189 | 1,128 | 1,130 | -53 | -4.5% | 27,600 |
2021/04/26 | 1,191 | 1,207 | 1,181 | 1,183 | -15 | -1.3% | 4,500 |
2021/04/23 | 1,211 | 1,211 | 1,188 | 1,198 | +7 | +0.6% | 4,800 |
2021/04/22 | 1,209 | 1,225 | 1,188 | 1,191 | -7 | -0.6% | 7,900 |
2021/04/21 | 1,201 | 1,208 | 1,160 | 1,198 | -33 | -2.7% | 12,200 |
2021/04/20 | 1,238 | 1,254 | 1,225 | 1,231 | -15 | -1.2% | 6,600 |
2021/04/19 | 1,235 | 1,270 | 1,225 | 1,246 | +11 | +0.9% | 24,600 |
2021/04/16 | 1,221 | 1,245 | 1,220 | 1,235 | +2 | +0.2% | 4,000 |
2021/04/15 | 1,257 | 1,285 | 1,212 | 1,233 | -16 | -1.3% | 22,700 |
2021/04/14 | 1,224 | 1,250 | 1,221 | 1,249 | +38 | +3.1% | 25,500 |
2021/04/13 | 1,177 | 1,223 | 1,174 | 1,211 | +34 | +2.9% | 13,600 |
2021/04/12 | 1,179 | 1,184 | 1,170 | 1,177 | -8 | -0.7% | 7,200 |
2021/04/09 | 1,140 | 1,194 | 1,140 | 1,185 | +45 | +3.9% | 7,600 |
2021/04/08 | 1,141 | 1,159 | 1,130 | 1,140 | -8 | -0.7% | 6,200 |
2021/04/07 | 1,123 | 1,161 | 1,123 | 1,148 | +25 | +2.2% | 9,800 |
2021/04/06 | 1,137 | 1,148 | 1,123 | 1,123 | -12 | -1.1% | 15,200 |
2021/04/05 | 1,164 | 1,198 | 1,122 | 1,135 | -29 | -2.5% | 28,100 |
2021/04/02 | 1,233 | 1,300 | 1,140 | 1,164 | -68 | -5.5% | 48,800 |
2021/04/01 | 1,198 | 1,234 | 1,198 | 1,232 | +34 | +2.8% | 25,500 |
2021/03/31 | 1,166 | 1,198 | 1,158 | 1,198 | +39 | +3.4% | 19,700 |
2021/03/30 | 1,151 | 1,165 | 1,148 | 1,159 | +3 | +0.3% | 17,500 |
2021/03/29 | 1,166 | 1,166 | 1,151 | 1,156 | +16 | +1.4% | 9,700 |
2021/03/26 | 1,153 | 1,166 | 1,128 | 1,140 | +13 | +1.2% | 19,800 |
2021/03/25 | 1,115 | 1,133 | 1,110 | 1,127 | +6 | +0.5% | 4,700 |
2021/03/24 | 1,112 | 1,127 | 1,102 | 1,121 | +8 | +0.7% | 13,900 |
2021/03/23 | 1,112 | 1,140 | 1,095 | 1,113 | +4 | +0.4% | 19,400 |
2021/03/22 | 1,109 | 1,118 | 1,091 | 1,109 | +11 | +1% | 15,300 |
2021/03/19 | 1,096 | 1,099 | 1,090 | 1,098 | +6 | +0.5% | 9,400 |
2021/03/18 | 1,099 | 1,109 | 1,083 | 1,092 | +2 | +0.2% | 11,400 |
2021/03/17 | 1,096 | 1,099 | 1,088 | 1,090 | ±0 | ±0% | 3,100 |
2021/03/16 | 1,092 | 1,097 | 1,087 | 1,090 | -2 | -0.2% | 6,500 |
2021/03/15 | 1,089 | 1,103 | 1,083 | 1,092 | +5 | +0.5% | 17,000 |
2021/03/12 | 1,083 | 1,095 | 1,082 | 1,087 | +4 | +0.4% | 4,200 |
2021/03/11 | 1,097 | 1,100 | 1,083 | 1,083 | -3 | -0.3% | 10,400 |
2021/03/10 | 1,074 | 1,098 | 1,068 | 1,086 | +20 | +1.9% | 7,100 |
2021/03/09 | 1,090 | 1,099 | 1,060 | 1,066 | -32 | -2.9% | 14,100 |
2021/03/08 | 1,110 | 1,110 | 1,090 | 1,098 | +8 | +0.7% | 16,900 |
2021/03/05 | 1,093 | 1,100 | 1,063 | 1,090 | -3 | -0.3% | 17,200 |
2021/03/04 | 1,080 | 1,100 | 1,070 | 1,093 | +23 | +2.1% | 17,600 |
2021/03/03 | 1,053 | 1,080 | 1,053 | 1,070 | +27 | +2.6% | 5,500 |
851~
900
件表示中 / 1132件
類似銘柄と比較する
現在ご覧いただいている「日インシュレ」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 |
---|---|---|---|---|---|---|---|---|
日インシュレ | 94,900円 | +0.1% | -22.1% | 3.90% | 10.67倍 | 0.62倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
ジオスター | 29,100円 | +9.3% | -46.0% | 2.06% | 14.23倍 | 0.39倍 |
|
建設用コンクリート製品の大手。スチール・合成セグメントなどに強み。日本製鉄の子会社 |
A&AM | 117,600円 | +4.2% | +2.0% | 5.10% | 6.93倍 | 0.47倍 |
|
太平洋セメントグループの中核建材会社。工業製品や自動車関連部品も。環境分野にも進出 |
ニッカトー | 49,600円 | +0.6% | -0.2% | 4.23% | 8.46倍 | 0.45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 |
理コランダ | 508,000円 | -2.9% | -44.7% | 0.59% | 86.45倍 | 0.92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。オカモトがTOB実施 |
市場注目の銘柄
チャート関連のコラム