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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,128 | 1,134 | 1,090 | 1,107 | -20 | -1.8% | 4,200 |
| 2025/04/21 | 1,130 | 1,130 | 1,120 | 1,127 | +2 | +0.2% | 3,300 |
| 2025/04/18 | 1,120 | 1,139 | 1,118 | 1,125 | +7 | +0.6% | 2,200 |
| 2025/04/17 | 1,128 | 1,140 | 1,100 | 1,118 | +13 | +1.2% | 4,000 |
| 2025/04/16 | 1,130 | 1,146 | 1,105 | 1,105 | -18 | -1.6% | 2,500 |
| 2025/04/15 | 1,105 | 1,155 | 1,105 | 1,123 | +18 | +1.6% | 3,500 |
| 2025/04/14 | 1,095 | 1,125 | 1,095 | 1,105 | +5 | +0.5% | 4,900 |
| 2025/04/11 | 1,091 | 1,105 | 1,074 | 1,100 | -20 | -1.8% | 5,000 |
| 2025/04/10 | 1,132 | 1,132 | 1,091 | 1,120 | +60 | +5.7% | 5,600 |
| 2025/04/09 | 1,103 | 1,103 | 1,010 | 1,060 | -45 | -4.1% | 9,500 |
| 2025/04/08 | 1,101 | 1,119 | 1,078 | 1,105 | +27 | +2.5% | 4,600 |
| 2025/04/07 | 1,050 | 1,113 | 1,000 | 1,078 | -57 | -5% | 12,000 |
| 2025/04/04 | 1,165 | 1,178 | 1,130 | 1,135 | -50 | -4.2% | 10,800 |
| 2025/04/03 | 1,199 | 1,199 | 1,181 | 1,185 | -20 | -1.7% | 8,800 |
| 2025/04/02 | 1,211 | 1,211 | 1,200 | 1,205 | -6 | -0.5% | 4,800 |
| 2025/04/01 | 1,223 | 1,223 | 1,209 | 1,211 | -1 | -0.1% | 3,200 |
| 2025/03/31 | 1,211 | 1,240 | 1,211 | 1,212 | -18 | -1.5% | 5,500 |
| 2025/03/28 | 1,230 | 1,230 | 1,210 | 1,230 | -18 | -1.4% | 5,100 |
| 2025/03/27 | 1,249 | 1,255 | 1,248 | 1,248 | -1 | -0.1% | 3,700 |
| 2025/03/26 | 1,252 | 1,253 | 1,246 | 1,249 | -3 | -0.2% | 3,700 |
| 2025/03/25 | 1,247 | 1,252 | 1,240 | 1,252 | +11 | +0.9% | 2,400 |
| 2025/03/24 | 1,244 | 1,249 | 1,240 | 1,241 | -4 | -0.3% | 4,000 |
| 2025/03/21 | 1,239 | 1,245 | 1,238 | 1,245 | +6 | +0.5% | 4,900 |
| 2025/03/19 | 1,233 | 1,240 | 1,231 | 1,239 | ±0 | ±0% | 4,600 |
| 2025/03/18 | 1,231 | 1,239 | 1,230 | 1,239 | +10 | +0.8% | 5,100 |
| 2025/03/17 | 1,238 | 1,238 | 1,227 | 1,229 | ±0 | ±0% | 10,700 |
| 2025/03/14 | 1,233 | 1,242 | 1,227 | 1,229 | -4 | -0.3% | 6,400 |
| 2025/03/13 | 1,235 | 1,239 | 1,230 | 1,233 | +5 | +0.4% | 2,300 |
| 2025/03/12 | 1,227 | 1,230 | 1,227 | 1,228 | -1 | -0.1% | 2,300 |
| 2025/03/11 | 1,239 | 1,239 | 1,228 | 1,229 | -16 | -1.3% | 3,600 |
| 2025/03/10 | 1,235 | 1,245 | 1,230 | 1,245 | +10 | +0.8% | 5,200 |
| 2025/03/07 | 1,235 | 1,236 | 1,233 | 1,235 | ±0 | ±0% | 1,500 |
| 2025/03/06 | 1,241 | 1,245 | 1,231 | 1,235 | -3 | -0.2% | 4,400 |
| 2025/03/05 | 1,232 | 1,240 | 1,232 | 1,238 | +5 | +0.4% | 1,800 |
| 2025/03/04 | 1,234 | 1,240 | 1,230 | 1,233 | -1 | -0.1% | 2,600 |
| 2025/03/03 | 1,230 | 1,235 | 1,230 | 1,234 | +5 | +0.4% | 1,900 |
| 2025/02/28 | 1,230 | 1,232 | 1,221 | 1,229 | ±0 | ±0% | 6,100 |
| 2025/02/27 | 1,234 | 1,234 | 1,222 | 1,229 | +5 | +0.4% | 5,000 |
| 2025/02/26 | 1,229 | 1,231 | 1,223 | 1,224 | -4 | -0.3% | 3,800 |
| 2025/02/25 | 1,220 | 1,237 | 1,220 | 1,228 | +8 | +0.7% | 5,400 |
| 2025/02/21 | 1,221 | 1,228 | 1,220 | 1,220 | -1 | -0.1% | 2,200 |
| 2025/02/20 | 1,227 | 1,229 | 1,221 | 1,221 | -5 | -0.4% | 2,400 |
| 2025/02/19 | 1,228 | 1,230 | 1,220 | 1,226 | +4 | +0.3% | 4,800 |
| 2025/02/18 | 1,225 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 4,600 |
| 2025/02/17 | 1,230 | 1,232 | 1,220 | 1,225 | ±0 | ±0% | 8,100 |
| 2025/02/14 | 1,227 | 1,228 | 1,222 | 1,225 | ±0 | ±0% | 6,400 |
| 2025/02/13 | 1,231 | 1,235 | 1,224 | 1,225 | -10 | -0.8% | 7,500 |
| 2025/02/12 | 1,245 | 1,247 | 1,231 | 1,235 | -5 | -0.4% | 4,300 |
| 2025/02/10 | 1,256 | 1,256 | 1,226 | 1,240 | +5 | +0.4% | 6,500 |
| 2025/02/07 | 1,262 | 1,262 | 1,226 | 1,235 | -21 | -1.7% | 17,500 |
51～
100
件表示中 / 3735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 | 124,400円 | +3.3% | +0.8% | 4.02% | 8.62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 |
| 小野測 | 58,000円 | +16.9% | +206.6% | 3.45% | 10.99倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| オリジン | 105,200円 | +4.2% | +92.3% | 3.80% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| アルチザ | 66,600円 | +10.3% | +731.1% | 3.00% | 22.40倍 | 0.88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 |
| ＡＳＴＩ | 177,900円 | - | - | - | - | 0.23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 |
市場注目の銘柄
チャート関連のコラム
