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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,295 | 1,306 | 1,288 | 1,306 | +14 | +1.1% | 5,500 |
| 2024/06/26 | 1,288 | 1,298 | 1,288 | 1,292 | +12 | +0.9% | 2,400 |
| 2024/06/25 | 1,282 | 1,290 | 1,280 | 1,280 | -6 | -0.5% | 5,100 |
| 2024/06/24 | 1,284 | 1,288 | 1,280 | 1,286 | +2 | +0.2% | 3,800 |
| 2024/06/21 | 1,290 | 1,290 | 1,276 | 1,284 | +8 | +0.6% | 5,800 |
| 2024/06/20 | 1,287 | 1,296 | 1,272 | 1,276 | -6 | -0.5% | 4,000 |
| 2024/06/19 | 1,270 | 1,296 | 1,270 | 1,282 | +1 | +0.1% | 21,300 |
| 2024/06/18 | 1,276 | 1,281 | 1,260 | 1,281 | +5 | +0.4% | 5,700 |
| 2024/06/17 | 1,282 | 1,282 | 1,267 | 1,276 | -8 | -0.6% | 7,000 |
| 2024/06/14 | 1,285 | 1,299 | 1,283 | 1,284 | +1 | +0.1% | 7,100 |
| 2024/06/13 | 1,300 | 1,360 | 1,280 | 1,283 | -10 | -0.8% | 64,100 |
| 2024/06/12 | 1,295 | 1,295 | 1,281 | 1,293 | +1 | +0.1% | 1,100 |
| 2024/06/11 | 1,292 | 1,297 | 1,292 | 1,292 | -3 | -0.2% | 3,500 |
| 2024/06/10 | 1,298 | 1,298 | 1,289 | 1,295 | -4 | -0.3% | 9,700 |
| 2024/06/07 | 1,292 | 1,299 | 1,290 | 1,299 | +7 | +0.5% | 2,500 |
| 2024/06/06 | 1,294 | 1,302 | 1,288 | 1,292 | -2 | -0.2% | 5,000 |
| 2024/06/05 | 1,283 | 1,297 | 1,283 | 1,294 | +6 | +0.5% | 1,200 |
| 2024/06/04 | 1,280 | 1,296 | 1,262 | 1,288 | -11 | -0.8% | 5,200 |
| 2024/06/03 | 1,294 | 1,299 | 1,250 | 1,299 | ±0 | ±0% | 5,600 |
| 2024/05/31 | 1,286 | 1,299 | 1,286 | 1,299 | +9 | +0.7% | 1,200 |
| 2024/05/30 | 1,294 | 1,302 | 1,266 | 1,290 | -4 | -0.3% | 6,700 |
| 2024/05/29 | 1,300 | 1,300 | 1,294 | 1,294 | -6 | -0.5% | 4,500 |
| 2024/05/28 | 1,285 | 1,303 | 1,285 | 1,300 | +26 | +2% | 7,300 |
| 2024/05/27 | 1,277 | 1,292 | 1,261 | 1,274 | +2 | +0.2% | 7,200 |
| 2024/05/24 | 1,256 | 1,273 | 1,256 | 1,272 | +10 | +0.8% | 3,300 |
| 2024/05/23 | 1,280 | 1,285 | 1,262 | 1,262 | -18 | -1.4% | 2,800 |
| 2024/05/22 | 1,266 | 1,286 | 1,266 | 1,280 | -7 | -0.5% | 4,100 |
| 2024/05/21 | 1,289 | 1,292 | 1,280 | 1,287 | +5 | +0.4% | 8,500 |
| 2024/05/20 | 1,250 | 1,282 | 1,247 | 1,282 | +35 | +2.8% | 13,600 |
| 2024/05/17 | 1,241 | 1,256 | 1,239 | 1,247 | +8 | +0.6% | 7,900 |
| 2024/05/16 | 1,260 | 1,265 | 1,239 | 1,239 | -25 | -2% | 12,100 |
| 2024/05/15 | 1,274 | 1,274 | 1,252 | 1,264 | -3 | -0.2% | 3,000 |
| 2024/05/14 | 1,260 | 1,267 | 1,255 | 1,267 | +4 | +0.3% | 1,700 |
| 2024/05/13 | 1,267 | 1,268 | 1,250 | 1,263 | ±0 | ±0% | 8,300 |
| 2024/05/10 | 1,269 | 1,287 | 1,263 | 1,263 | -30 | -2.3% | 13,200 |
| 2024/05/09 | 1,284 | 1,293 | 1,280 | 1,293 | +15 | +1.2% | 5,400 |
| 2024/05/08 | 1,284 | 1,284 | 1,276 | 1,278 | ±0 | ±0% | 2,000 |
| 2024/05/07 | 1,279 | 1,279 | 1,274 | 1,278 | +5 | +0.4% | 700 |
| 2024/05/02 | 1,275 | 1,276 | 1,272 | 1,273 | -5 | -0.4% | 1,500 |
| 2024/05/01 | 1,272 | 1,279 | 1,272 | 1,278 | ±0 | ±0% | 1,900 |
| 2024/04/30 | 1,283 | 1,285 | 1,272 | 1,278 | +8 | +0.6% | 2,500 |
| 2024/04/26 | 1,279 | 1,279 | 1,270 | 1,270 | -6 | -0.5% | 2,700 |
| 2024/04/25 | 1,270 | 1,277 | 1,270 | 1,276 | +5 | +0.4% | 2,400 |
| 2024/04/24 | 1,277 | 1,279 | 1,265 | 1,271 | +1 | +0.1% | 3,700 |
| 2024/04/23 | 1,260 | 1,274 | 1,260 | 1,270 | +14 | +1.1% | 3,700 |
| 2024/04/22 | 1,263 | 1,267 | 1,253 | 1,256 | +2 | +0.2% | 1,500 |
| 2024/04/19 | 1,252 | 1,272 | 1,240 | 1,254 | +4 | +0.3% | 7,300 |
| 2024/04/18 | 1,253 | 1,260 | 1,246 | 1,250 | -5 | -0.4% | 11,100 |
| 2024/04/17 | 1,270 | 1,273 | 1,255 | 1,255 | -13 | -1% | 5,200 |
| 2024/04/16 | 1,270 | 1,283 | 1,255 | 1,268 | -2 | -0.2% | 4,800 |
101～
150
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
