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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,295 | 1,304 | 1,291 | 1,304 | +15 | +1.2% | 17,200 |
| 2024/03/26 | 1,287 | 1,290 | 1,281 | 1,289 | -1 | -0.1% | 2,700 |
| 2024/03/25 | 1,291 | 1,291 | 1,281 | 1,290 | +7 | +0.5% | 8,400 |
| 2024/03/22 | 1,294 | 1,294 | 1,277 | 1,283 | -3 | -0.2% | 3,400 |
| 2024/03/21 | 1,288 | 1,296 | 1,280 | 1,286 | +9 | +0.7% | 5,700 |
| 2024/03/19 | 1,276 | 1,277 | 1,263 | 1,277 | +1 | +0.1% | 1,900 |
| 2024/03/18 | 1,271 | 1,284 | 1,261 | 1,276 | +20 | +1.6% | 9,800 |
| 2024/03/15 | 1,253 | 1,270 | 1,253 | 1,256 | -7 | -0.6% | 2,100 |
| 2024/03/14 | 1,259 | 1,270 | 1,259 | 1,263 | +7 | +0.6% | 2,000 |
| 2024/03/13 | 1,274 | 1,274 | 1,255 | 1,256 | +3 | +0.2% | 1,100 |
| 2024/03/12 | 1,254 | 1,261 | 1,251 | 1,253 | +1 | +0.1% | 2,000 |
| 2024/03/11 | 1,275 | 1,286 | 1,250 | 1,252 | -22 | -1.7% | 9,900 |
| 2024/03/08 | 1,270 | 1,293 | 1,270 | 1,274 | -9 | -0.7% | 5,300 |
| 2024/03/07 | 1,268 | 1,290 | 1,258 | 1,283 | +15 | +1.2% | 10,100 |
| 2024/03/06 | 1,265 | 1,270 | 1,261 | 1,268 | +11 | +0.9% | 5,600 |
| 2024/03/05 | 1,246 | 1,262 | 1,246 | 1,257 | -5 | -0.4% | 5,100 |
| 2024/03/04 | 1,271 | 1,279 | 1,245 | 1,262 | -12 | -0.9% | 13,900 |
| 2024/03/01 | 1,271 | 1,278 | 1,262 | 1,274 | +1 | +0.1% | 5,400 |
| 2024/02/29 | 1,272 | 1,281 | 1,272 | 1,273 | -3 | -0.2% | 3,100 |
| 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 |
251～
300
件表示中 / 3673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 | 113,500円 | +7.3% | +12.0% | 4.41% | 9.17倍 | 0.45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 |
| ＡＳＴＩ | 182,100円 | +2.2% | -48.1% | 6.04% | 5.17倍 | 0.24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 |
| 小野測 | 48,400円 | +16.9% | +206.6% | 4.13% | 9.09倍 | 0.32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 |
| アルチザ | 58,700円 | +10.3% | +731.1% | 3.41% | 19.97倍 | 0.78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 |
| ウインテスト | 10,400円 | +7.9% | - | 0.00% | - | 8.03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 |
市場注目の銘柄
チャート関連のコラム
