日本タングステンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,279 | 1,279 | 1,270 | 1,270 | -6 | -0.5% | 2,700 |
| 2024/04/25 | 1,270 | 1,277 | 1,270 | 1,276 | +5 | +0.4% | 2,400 |
| 2024/04/24 | 1,277 | 1,279 | 1,265 | 1,271 | +1 | +0.1% | 3,700 |
| 2024/04/23 | 1,260 | 1,274 | 1,260 | 1,270 | +14 | +1.1% | 3,700 |
| 2024/04/22 | 1,263 | 1,267 | 1,253 | 1,256 | +2 | +0.2% | 1,500 |
| 2024/04/19 | 1,252 | 1,272 | 1,240 | 1,254 | +4 | +0.3% | 7,300 |
| 2024/04/18 | 1,253 | 1,260 | 1,246 | 1,250 | -5 | -0.4% | 11,100 |
| 2024/04/17 | 1,270 | 1,273 | 1,255 | 1,255 | -13 | -1% | 5,200 |
| 2024/04/16 | 1,270 | 1,283 | 1,255 | 1,268 | -2 | -0.2% | 4,800 |
| 2024/04/15 | 1,267 | 1,278 | 1,259 | 1,270 | +1 | +0.1% | 2,900 |
| 2024/04/12 | 1,266 | 1,275 | 1,259 | 1,269 | +2 | +0.2% | 8,400 |
| 2024/04/11 | 1,267 | 1,274 | 1,264 | 1,267 | -13 | -1% | 4,400 |
| 2024/04/10 | 1,270 | 1,280 | 1,266 | 1,280 | +13 | +1% | 3,300 |
| 2024/04/09 | 1,270 | 1,270 | 1,262 | 1,267 | +6 | +0.5% | 3,200 |
| 2024/04/08 | 1,253 | 1,275 | 1,253 | 1,261 | +9 | +0.7% | 2,900 |
| 2024/04/05 | 1,262 | 1,262 | 1,250 | 1,252 | -12 | -0.9% | 7,100 |
| 2024/04/04 | 1,273 | 1,273 | 1,264 | 1,264 | -2 | -0.2% | 2,300 |
| 2024/04/03 | 1,262 | 1,270 | 1,262 | 1,266 | -9 | -0.7% | 2,400 |
| 2024/04/02 | 1,289 | 1,289 | 1,270 | 1,275 | -3 | -0.2% | 1,500 |
| 2024/04/01 | 1,286 | 1,300 | 1,278 | 1,278 | -7 | -0.5% | 11,300 |
| 2024/03/29 | 1,287 | 1,288 | 1,285 | 1,285 | +2 | +0.2% | 3,200 |
| 2024/03/28 | 1,292 | 1,293 | 1,279 | 1,283 | -21 | -1.6% | 14,100 |
| 2024/03/27 | 1,295 | 1,304 | 1,291 | 1,304 | +15 | +1.2% | 17,200 |
| 2024/03/26 | 1,287 | 1,290 | 1,281 | 1,289 | -1 | -0.1% | 2,700 |
| 2024/03/25 | 1,291 | 1,291 | 1,281 | 1,290 | +7 | +0.5% | 8,400 |
| 2024/03/22 | 1,294 | 1,294 | 1,277 | 1,283 | -3 | -0.2% | 3,400 |
| 2024/03/21 | 1,288 | 1,296 | 1,280 | 1,286 | +9 | +0.7% | 5,700 |
| 2024/03/19 | 1,276 | 1,277 | 1,263 | 1,277 | +1 | +0.1% | 1,900 |
| 2024/03/18 | 1,271 | 1,284 | 1,261 | 1,276 | +20 | +1.6% | 9,800 |
| 2024/03/15 | 1,253 | 1,270 | 1,253 | 1,256 | -7 | -0.6% | 2,100 |
| 2024/03/14 | 1,259 | 1,270 | 1,259 | 1,263 | +7 | +0.6% | 2,000 |
| 2024/03/13 | 1,274 | 1,274 | 1,255 | 1,256 | +3 | +0.2% | 1,100 |
| 2024/03/12 | 1,254 | 1,261 | 1,251 | 1,253 | +1 | +0.1% | 2,000 |
| 2024/03/11 | 1,275 | 1,286 | 1,250 | 1,252 | -22 | -1.7% | 9,900 |
| 2024/03/08 | 1,270 | 1,293 | 1,270 | 1,274 | -9 | -0.7% | 5,300 |
| 2024/03/07 | 1,268 | 1,290 | 1,258 | 1,283 | +15 | +1.2% | 10,100 |
| 2024/03/06 | 1,265 | 1,270 | 1,261 | 1,268 | +11 | +0.9% | 5,600 |
| 2024/03/05 | 1,246 | 1,262 | 1,246 | 1,257 | -5 | -0.4% | 5,100 |
| 2024/03/04 | 1,271 | 1,279 | 1,245 | 1,262 | -12 | -0.9% | 13,900 |
| 2024/03/01 | 1,271 | 1,278 | 1,262 | 1,274 | +1 | +0.1% | 5,400 |
| 2024/02/29 | 1,272 | 1,281 | 1,272 | 1,273 | -3 | -0.2% | 3,100 |
| 2024/02/28 | 1,280 | 1,282 | 1,271 | 1,276 | -5 | -0.4% | 6,300 |
| 2024/02/27 | 1,288 | 1,288 | 1,276 | 1,281 | +1 | +0.1% | 5,900 |
| 2024/02/26 | 1,275 | 1,288 | 1,270 | 1,280 | +5 | +0.4% | 8,500 |
| 2024/02/22 | 1,289 | 1,289 | 1,275 | 1,275 | -8 | -0.6% | 3,900 |
| 2024/02/21 | 1,285 | 1,290 | 1,273 | 1,283 | -2 | -0.2% | 8,500 |
| 2024/02/20 | 1,280 | 1,290 | 1,279 | 1,285 | +15 | +1.2% | 4,200 |
| 2024/02/19 | 1,270 | 1,295 | 1,270 | 1,270 | +5 | +0.4% | 7,900 |
| 2024/02/16 | 1,257 | 1,278 | 1,257 | 1,265 | +8 | +0.6% | 7,900 |
| 2024/02/15 | 1,263 | 1,263 | 1,251 | 1,257 | -4 | -0.3% | 3,500 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日タングス」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 |
|---|---|---|---|---|---|---|---|---|
| 日タングス | 127,000円 | -9.9% | -41.3% | 3.94% | 13.37倍 | 0.52倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
| 不二電機 | 109,800円 | +1.7% | -44.5% | 2.91% | 37.17倍 | 0.58倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| ダイヤＨＤ | 77,800円 | +2.1% | - | 0.00% | - | 0.56倍 |
|
自動車用点火コイルの草分け。１８年に持株会社化。旧田淵電機を傘下に蓄電システム強化 |
| コスモス電 | 393,000円 | -5.7% | -27.6% | 2.42% | 6.89倍 | 0.82倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 京 写 | 42,300円 | +2.2% | +34.1% | 2.13% | 10.92倍 | 0.76倍 |
|
プリント配線板メーカー。片面プリント配線板で世界首位。中国、ベトナム等が生産拠点に |
市場注目の銘柄
チャート関連のコラム
