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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/14 | 1,250 | 1,261 | 1,246 | 1,261 | +14 | +1.1% | 5,800 |
| 2024/02/13 | 1,280 | 1,280 | 1,246 | 1,247 | -3 | -0.2% | 20,300 |
| 2024/02/09 | 1,266 | 1,266 | 1,250 | 1,250 | -15 | -1.2% | 6,700 |
| 2024/02/08 | 1,260 | 1,268 | 1,250 | 1,265 | +5 | +0.4% | 6,900 |
| 2024/02/07 | 1,280 | 1,280 | 1,258 | 1,260 | -14 | -1.1% | 6,800 |
| 2024/02/06 | 1,271 | 1,284 | 1,271 | 1,274 | -1 | -0.1% | 6,900 |
| 2024/02/05 | 1,293 | 1,293 | 1,270 | 1,275 | -18 | -1.4% | 8,100 |
| 2024/02/02 | 1,296 | 1,296 | 1,287 | 1,293 | -3 | -0.2% | 3,400 |
| 2024/02/01 | 1,291 | 1,296 | 1,279 | 1,296 | +5 | +0.4% | 5,300 |
| 2024/01/31 | 1,288 | 1,295 | 1,279 | 1,291 | +4 | +0.3% | 11,400 |
| 2024/01/30 | 1,276 | 1,293 | 1,276 | 1,287 | +12 | +0.9% | 10,700 |
| 2024/01/29 | 1,279 | 1,279 | 1,270 | 1,275 | +6 | +0.5% | 19,200 |
| 2024/01/26 | 1,276 | 1,277 | 1,265 | 1,269 | ±0 | ±0% | 8,800 |
| 2024/01/25 | 1,255 | 1,275 | 1,250 | 1,269 | +26 | +2.1% | 25,000 |
| 2024/01/24 | 1,241 | 1,243 | 1,234 | 1,243 | +2 | +0.2% | 4,500 |
| 2024/01/23 | 1,235 | 1,245 | 1,235 | 1,241 | +6 | +0.5% | 6,200 |
| 2024/01/22 | 1,235 | 1,236 | 1,230 | 1,235 | +5 | +0.4% | 9,600 |
| 2024/01/19 | 1,236 | 1,237 | 1,228 | 1,230 | -1 | -0.1% | 3,200 |
| 2024/01/18 | 1,240 | 1,240 | 1,231 | 1,231 | -4 | -0.3% | 4,100 |
| 2024/01/17 | 1,236 | 1,236 | 1,228 | 1,235 | +2 | +0.2% | 8,800 |
| 2024/01/16 | 1,226 | 1,234 | 1,225 | 1,233 | +9 | +0.7% | 12,500 |
| 2024/01/15 | 1,224 | 1,226 | 1,221 | 1,224 | +5 | +0.4% | 2,700 |
| 2024/01/12 | 1,225 | 1,225 | 1,216 | 1,219 | -2 | -0.2% | 4,700 |
| 2024/01/11 | 1,226 | 1,226 | 1,221 | 1,221 | +2 | +0.2% | 4,400 |
| 2024/01/10 | 1,228 | 1,229 | 1,219 | 1,219 | -3 | -0.2% | 6,300 |
| 2024/01/09 | 1,216 | 1,224 | 1,216 | 1,222 | +8 | +0.7% | 3,700 |
| 2024/01/05 | 1,208 | 1,230 | 1,202 | 1,214 | +1 | +0.1% | 9,500 |
| 2024/01/04 | 1,208 | 1,215 | 1,201 | 1,213 | +9 | +0.7% | 8,900 |
| 2023/12/29 | 1,214 | 1,214 | 1,200 | 1,204 | -5 | -0.4% | 7,900 |
| 2023/12/28 | 1,201 | 1,209 | 1,198 | 1,209 | -1,206 | -49.9% | 10,800 |
| 2023/12/27 | 2,405 | 2,418 | 2,405 | 2,415 | +14 | +0.6% | 6,600 |
| 2023/12/26 | 2,402 | 2,405 | 2,397 | 2,401 | -8 | -0.3% | 4,600 |
| 2023/12/25 | 2,410 | 2,412 | 2,400 | 2,409 | -1 | ±0% | 3,600 |
| 2023/12/22 | 2,417 | 2,417 | 2,410 | 2,410 | ±0 | ±0% | 2,000 |
| 2023/12/21 | 2,412 | 2,419 | 2,410 | 2,410 | -2 | -0.1% | 2,600 |
| 2023/12/20 | 2,414 | 2,420 | 2,411 | 2,412 | -5 | -0.2% | 1,700 |
| 2023/12/19 | 2,415 | 2,417 | 2,402 | 2,417 | +2 | +0.1% | 900 |
| 2023/12/18 | 2,417 | 2,420 | 2,415 | 2,415 | -2 | -0.1% | 3,500 |
| 2023/12/15 | 2,402 | 2,420 | 2,402 | 2,417 | +15 | +0.6% | 2,000 |
| 2023/12/14 | 2,422 | 2,422 | 2,402 | 2,402 | -20 | -0.8% | 2,500 |
| 2023/12/13 | 2,418 | 2,427 | 2,418 | 2,422 | -6 | -0.2% | 1,000 |
51～
100
件表示中 / 3454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 | 126,700円 | +4.7% | +1.8% | 3.95% | 10.96倍 | 0.51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 |
| 星和電 | 56,200円 | +7.3% | +33.7% | 3.20% | 6.91倍 | 0.47倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| ダイヤＨＤ | 75,400円 | +2.1% | - | 0.00% | - | 0.54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 |
| アルチザ | 66,900円 | -10.5% | -3.2% | 2.99% | 19.09倍 | 0.87倍 |
|
通信計測器の開発業者で通信キャリア、基地局メーカー向けが主。基地局テスト受託サービスも |
| コスモス電 | 398,000円 | -4.2% | -43.0% | 4.02% | 9.60倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
