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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,202 | 1,212 | 1,192 | 1,212 | -3 | -0.2% | 4,200 |
| 2024/09/06 | 1,229 | 1,229 | 1,214 | 1,215 | -1 | -0.1% | 2,700 |
| 2024/09/05 | 1,225 | 1,240 | 1,210 | 1,216 | -9 | -0.7% | 2,900 |
| 2024/09/04 | 1,237 | 1,237 | 1,219 | 1,225 | -14 | -1.1% | 4,700 |
| 2024/09/03 | 1,245 | 1,245 | 1,239 | 1,239 | -5 | -0.4% | 1,800 |
| 2024/09/02 | 1,254 | 1,255 | 1,241 | 1,244 | +4 | +0.3% | 1,400 |
| 2024/08/30 | 1,234 | 1,242 | 1,234 | 1,240 | +9 | +0.7% | 1,800 |
| 2024/08/29 | 1,241 | 1,241 | 1,230 | 1,231 | -10 | -0.8% | 1,400 |
| 2024/08/28 | 1,242 | 1,242 | 1,230 | 1,241 | -1 | -0.1% | 2,600 |
| 2024/08/27 | 1,237 | 1,263 | 1,237 | 1,242 | +9 | +0.7% | 8,200 |
| 2024/08/26 | 1,222 | 1,234 | 1,222 | 1,233 | +13 | +1.1% | 1,400 |
| 2024/08/23 | 1,217 | 1,232 | 1,215 | 1,220 | +3 | +0.2% | 2,600 |
| 2024/08/22 | 1,217 | 1,223 | 1,216 | 1,217 | -6 | -0.5% | 2,100 |
| 2024/08/21 | 1,222 | 1,223 | 1,210 | 1,223 | +1 | +0.1% | 800 |
| 2024/08/20 | 1,220 | 1,226 | 1,220 | 1,222 | +9 | +0.7% | 1,700 |
| 2024/08/19 | 1,230 | 1,231 | 1,201 | 1,213 | -19 | -1.5% | 2,600 |
| 2024/08/16 | 1,214 | 1,232 | 1,203 | 1,232 | +26 | +2.2% | 3,200 |
| 2024/08/15 | 1,202 | 1,207 | 1,202 | 1,206 | +1 | +0.1% | 1,400 |
| 2024/08/14 | 1,209 | 1,215 | 1,193 | 1,205 | +5 | +0.4% | 1,800 |
| 2024/08/13 | 1,200 | 1,200 | 1,184 | 1,200 | -10 | -0.8% | 7,600 |
| 2024/08/09 | 1,219 | 1,219 | 1,187 | 1,210 | -16 | -1.3% | 11,200 |
| 2024/08/08 | 1,200 | 1,226 | 1,180 | 1,226 | +66 | +5.7% | 20,900 |
| 2024/08/07 | 1,173 | 1,200 | 1,140 | 1,160 | -20 | -1.7% | 8,500 |
| 2024/08/06 | 1,084 | 1,180 | 1,084 | 1,180 | +111 | +10.4% | 31,400 |
| 2024/08/05 | 1,200 | 1,212 | 978 | 1,069 | -179 | -14.3% | 57,400 |
| 2024/08/02 | 1,273 | 1,293 | 1,238 | 1,248 | -33 | -2.6% | 13,900 |
| 2024/08/01 | 1,309 | 1,309 | 1,277 | 1,281 | -27 | -2.1% | 5,100 |
| 2024/07/31 | 1,308 | 1,308 | 1,302 | 1,308 | ±0 | ±0% | 500 |
| 2024/07/30 | 1,311 | 1,311 | 1,301 | 1,308 | -1 | -0.1% | 700 |
| 2024/07/29 | 1,312 | 1,314 | 1,289 | 1,309 | +21 | +1.6% | 2,900 |
| 2024/07/26 | 1,282 | 1,297 | 1,280 | 1,288 | +4 | +0.3% | 2,400 |
| 2024/07/25 | 1,283 | 1,300 | 1,272 | 1,284 | -6 | -0.5% | 3,500 |
| 2024/07/24 | 1,300 | 1,304 | 1,290 | 1,290 | -10 | -0.8% | 4,700 |
| 2024/07/23 | 1,302 | 1,325 | 1,300 | 1,300 | -12 | -0.9% | 1,900 |
| 2024/07/22 | 1,320 | 1,328 | 1,312 | 1,312 | -14 | -1.1% | 4,000 |
| 2024/07/19 | 1,333 | 1,334 | 1,317 | 1,326 | -7 | -0.5% | 3,500 |
| 2024/07/18 | 1,321 | 1,334 | 1,321 | 1,333 | +1 | +0.1% | 2,600 |
| 2024/07/17 | 1,331 | 1,332 | 1,321 | 1,332 | +3 | +0.2% | 1,700 |
| 2024/07/16 | 1,327 | 1,334 | 1,327 | 1,329 | +8 | +0.6% | 3,900 |
| 2024/07/12 | 1,322 | 1,329 | 1,321 | 1,321 | +10 | +0.8% | 4,400 |
| 2024/07/11 | 1,317 | 1,319 | 1,303 | 1,311 | +3 | +0.2% | 5,300 |
| 2024/07/10 | 1,301 | 1,308 | 1,300 | 1,308 | +9 | +0.7% | 2,500 |
| 2024/07/09 | 1,300 | 1,307 | 1,288 | 1,299 | +3 | +0.2% | 4,200 |
| 2024/07/08 | 1,309 | 1,309 | 1,290 | 1,296 | -9 | -0.7% | 5,100 |
| 2024/07/05 | 1,306 | 1,308 | 1,300 | 1,305 | +7 | +0.5% | 2,200 |
| 2024/07/04 | 1,308 | 1,308 | 1,298 | 1,298 | -10 | -0.8% | 4,800 |
| 2024/07/03 | 1,303 | 1,308 | 1,298 | 1,308 | +5 | +0.4% | 1,000 |
| 2024/07/02 | 1,303 | 1,309 | 1,296 | 1,303 | -2 | -0.2% | 2,400 |
| 2024/07/01 | 1,313 | 1,313 | 1,304 | 1,305 | -8 | -0.6% | 2,000 |
| 2024/06/28 | 1,306 | 1,313 | 1,304 | 1,313 | +7 | +0.5% | 6,600 |
51～
100
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
