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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 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 |
101～
150
件表示中 / 3677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 | 112,000円 | +7.3% | +12.0% | 4.46% | 9.05倍 | 0.44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 |
| ジオマテック | 63,500円 | +12.9% | - | 0.00% | 14.35倍 | 0.58倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| ウインテスト | 11,000円 | +7.9% | - | 0.00% | - | 8.49倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
| アルチザ | 60,000円 | +10.3% | +731.1% | 3.33% | 20.41倍 | 0.80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 |
| サンコー | 57,500円 | +0.4% | -22.1% | 3.48% | 9.28倍 | 0.33倍 |
|
デジタル家電、車載電装品等の部品を受託生産。金型製作から組み立てまでの一貫生産が強み |
市場注目の銘柄
チャート関連のコラム
