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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/04/15 | 1,267 | 1,278 | 1,259 | 1,270 | +1 | +0.1% | 2,900 |
251～
300
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
