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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,210 | 1,211 | 1,205 | 1,211 | +3 | +0.2% | 1,000 |
| 2024/11/21 | 1,218 | 1,218 | 1,201 | 1,208 | -3 | -0.2% | 2,000 |
| 2024/11/20 | 1,208 | 1,214 | 1,205 | 1,211 | +6 | +0.5% | 2,700 |
| 2024/11/19 | 1,205 | 1,208 | 1,194 | 1,205 | -3 | -0.2% | 3,000 |
| 2024/11/18 | 1,201 | 1,208 | 1,195 | 1,208 | +7 | +0.6% | 1,900 |
| 2024/11/15 | 1,204 | 1,214 | 1,193 | 1,201 | -21 | -1.7% | 6,100 |
| 2024/11/14 | 1,220 | 1,222 | 1,190 | 1,222 | -1 | -0.1% | 12,900 |
| 2024/11/13 | 1,245 | 1,269 | 1,216 | 1,223 | -13 | -1.1% | 11,000 |
| 2024/11/12 | 1,244 | 1,245 | 1,235 | 1,236 | +1 | +0.1% | 2,700 |
| 2024/11/11 | 1,236 | 1,243 | 1,235 | 1,235 | -10 | -0.8% | 3,300 |
| 2024/11/08 | 1,241 | 1,245 | 1,228 | 1,245 | +8 | +0.6% | 2,300 |
| 2024/11/07 | 1,241 | 1,247 | 1,210 | 1,237 | +2 | +0.2% | 4,500 |
| 2024/11/06 | 1,247 | 1,247 | 1,235 | 1,235 | -5 | -0.4% | 900 |
| 2024/11/05 | 1,240 | 1,240 | 1,230 | 1,240 | +5 | +0.4% | 400 |
| 2024/11/01 | 1,240 | 1,240 | 1,235 | 1,235 | -2 | -0.2% | 700 |
| 2024/10/31 | 1,239 | 1,239 | 1,234 | 1,237 | -9 | -0.7% | 500 |
| 2024/10/30 | 1,249 | 1,260 | 1,232 | 1,246 | -4 | -0.3% | 3,300 |
| 2024/10/29 | 1,238 | 1,250 | 1,237 | 1,250 | +10 | +0.8% | 3,800 |
| 2024/10/28 | 1,241 | 1,244 | 1,222 | 1,240 | +22 | +1.8% | 2,400 |
| 2024/10/25 | 1,216 | 1,237 | 1,214 | 1,218 | -5 | -0.4% | 1,700 |
| 2024/10/24 | 1,221 | 1,240 | 1,212 | 1,223 | -3 | -0.2% | 2,800 |
| 2024/10/23 | 1,233 | 1,237 | 1,226 | 1,226 | -12 | -1% | 3,100 |
| 2024/10/22 | 1,242 | 1,243 | 1,235 | 1,238 | -4 | -0.3% | 1,600 |
| 2024/10/21 | 1,245 | 1,245 | 1,237 | 1,242 | -6 | -0.5% | 2,100 |
| 2024/10/18 | 1,243 | 1,248 | 1,243 | 1,248 | -1 | -0.1% | 1,500 |
| 2024/10/17 | 1,241 | 1,265 | 1,240 | 1,249 | -21 | -1.7% | 7,000 |
| 2024/10/16 | 1,270 | 1,270 | 1,255 | 1,270 | ±0 | ±0% | 900 |
| 2024/10/15 | 1,294 | 1,294 | 1,260 | 1,270 | - | - | 6,100 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 1,286 | 1,299 | 1,271 | 1,271 | -13 | -1% | 3,300 |
| 2024/10/09 | 1,291 | 1,297 | 1,274 | 1,284 | +9 | +0.7% | 2,700 |
| 2024/10/08 | 1,296 | 1,296 | 1,273 | 1,275 | -10 | -0.8% | 3,200 |
| 2024/10/07 | 1,288 | 1,288 | 1,285 | 1,285 | +2 | +0.2% | 1,200 |
| 2024/10/04 | 1,291 | 1,291 | 1,270 | 1,283 | -8 | -0.6% | 4,300 |
| 2024/10/03 | 1,295 | 1,300 | 1,290 | 1,291 | +4 | +0.3% | 2,900 |
| 2024/10/02 | 1,289 | 1,295 | 1,283 | 1,287 | -32 | -2.4% | 3,900 |
| 2024/10/01 | 1,305 | 1,319 | 1,286 | 1,319 | +19 | +1.5% | 7,000 |
| 2024/09/30 | 1,292 | 1,300 | 1,280 | 1,300 | -10 | -0.8% | 10,500 |
| 2024/09/27 | 1,272 | 1,310 | 1,271 | 1,310 | +59 | +4.7% | 60,600 |
| 2024/09/26 | 1,250 | 1,254 | 1,236 | 1,251 | -3 | -0.2% | 2,700 |
| 2024/09/25 | 1,241 | 1,259 | 1,241 | 1,254 | +14 | +1.1% | 3,400 |
| 2024/09/24 | 1,229 | 1,250 | 1,229 | 1,240 | +14 | +1.1% | 2,800 |
| 2024/09/20 | 1,237 | 1,244 | 1,226 | 1,226 | -11 | -0.9% | 1,000 |
| 2024/09/19 | 1,210 | 1,237 | 1,210 | 1,237 | +27 | +2.2% | 3,100 |
| 2024/09/18 | 1,212 | 1,212 | 1,210 | 1,210 | +2 | +0.2% | 1,300 |
| 2024/09/17 | 1,202 | 1,213 | 1,202 | 1,208 | -4 | -0.3% | 600 |
| 2024/09/13 | 1,221 | 1,221 | 1,201 | 1,212 | ±0 | ±0% | 2,200 |
| 2024/09/12 | 1,239 | 1,239 | 1,212 | 1,212 | -2 | -0.2% | 1,200 |
| 2024/09/11 | 1,227 | 1,230 | 1,212 | 1,214 | +3 | +0.2% | 3,500 |
| 2024/09/10 | 1,213 | 1,217 | 1,210 | 1,211 | -1 | -0.1% | 2,200 |
1～
50
件表示中 / 3586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 | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49倍 | 0.48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 |
| ミナトＨＤ | 84,400円 | +5.2% | -45.7% | 1.66% | 13.00倍 | 1.07倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| ＡＳＴＩ | 191,200円 | -4.1% | -74.0% | 2.62% | 11.95倍 | 0.25倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| エヌエフＨＤ | 88,200円 | +1.1% | +7.4% | 3.63% | 17.20倍 | 0.50倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| シキノハイテック | 132,800円 | -5.3% | -76.5% | 1.13% | 45.19倍 | 2.36倍 |
|
自動車用半導体向け耐久テスト、ビューカメラなどを扱う。半導体設計はアナログに強み |
市場注目の銘柄
チャート関連のコラム
