日本創発グループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,022 | 1,104 | 1,022 | 1,082 | +38 | +3.6% | 23,700 |
2018/06/26 | 1,030 | 1,045 | 1,016 | 1,044 | +3 | +0.3% | 18,800 |
2018/06/25 | 1,101 | 1,108 | 1,031 | 1,041 | -69 | -6.2% | 26,000 |
2018/06/22 | 1,090 | 1,144 | 1,090 | 1,110 | -5 | -0.4% | 24,600 |
2018/06/21 | 1,055 | 1,148 | 1,053 | 1,115 | +90 | +8.8% | 40,500 |
2018/06/20 | 1,020 | 1,025 | 1,000 | 1,025 | +8 | +0.8% | 3,500 |
2018/06/19 | 1,031 | 1,031 | 1,017 | 1,017 | -25 | -2.4% | 5,200 |
2018/06/18 | 1,062 | 1,062 | 1,025 | 1,042 | -16 | -1.5% | 63,800 |
2018/06/15 | 1,089 | 1,089 | 1,053 | 1,058 | -14 | -1.3% | 6,500 |
2018/06/14 | 1,063 | 1,086 | 1,060 | 1,072 | -15 | -1.4% | 4,400 |
2018/06/13 | 1,094 | 1,104 | 1,070 | 1,087 | -7 | -0.6% | 11,300 |
2018/06/12 | 1,086 | 1,094 | 1,060 | 1,094 | +16 | +1.5% | 6,900 |
2018/06/11 | 1,061 | 1,080 | 1,030 | 1,078 | +1 | +0.1% | 9,200 |
2018/06/08 | 1,101 | 1,115 | 1,053 | 1,077 | -28 | -2.5% | 21,700 |
2018/06/07 | 1,102 | 1,110 | 1,081 | 1,105 | +3 | +0.3% | 47,500 |
2018/06/06 | 1,113 | 1,113 | 1,100 | 1,102 | -20 | -1.8% | 11,400 |
2018/06/05 | 1,160 | 1,163 | 1,121 | 1,122 | -41 | -3.5% | 16,000 |
2018/06/04 | 1,151 | 1,170 | 1,130 | 1,163 | +42 | +3.7% | 55,100 |
2018/06/01 | 1,177 | 1,177 | 1,114 | 1,121 | -7 | -0.6% | 41,500 |
2018/05/31 | 1,088 | 1,148 | 1,060 | 1,128 | +51 | +4.7% | 78,100 |
2018/05/30 | 1,021 | 1,077 | 1,019 | 1,077 | +57 | +5.6% | 23,500 |
2018/05/29 | 998 | 1,029 | 978 | 1,020 | +23 | +2.3% | 35,300 |
2018/05/28 | 1,000 | 1,006 | 993 | 997 | -1 | -0.1% | 4,800 |
2018/05/25 | 1,010 | 1,016 | 998 | 998 | -27 | -2.6% | 16,200 |
2018/05/24 | 1,010 | 1,061 | 1,010 | 1,025 | -5 | -0.5% | 7,600 |
2018/05/23 | 1,053 | 1,070 | 1,023 | 1,030 | -45 | -4.2% | 15,100 |
2018/05/22 | 1,084 | 1,090 | 1,058 | 1,075 | -15 | -1.4% | 7,000 |
2018/05/21 | 1,097 | 1,119 | 1,063 | 1,090 | +11 | +1% | 16,900 |
2018/05/18 | 1,059 | 1,087 | 1,027 | 1,079 | +32 | +3.1% | 21,100 |
2018/05/17 | 1,015 | 1,049 | 1,000 | 1,047 | +12 | +1.2% | 21,300 |
2018/05/16 | 1,070 | 1,070 | 1,001 | 1,035 | -35 | -3.3% | 15,900 |
2018/05/15 | 1,017 | 1,085 | 995 | 1,070 | +44 | +4.3% | 54,100 |
2018/05/14 | 955 | 1,045 | 952 | 1,026 | -94 | -8.4% | 83,300 |
2018/05/11 | 1,155 | 1,155 | 1,120 | 1,120 | -29 | -2.5% | 14,100 |
2018/05/10 | 1,160 | 1,164 | 1,128 | 1,149 | -2 | -0.2% | 9,200 |
2018/05/09 | 1,130 | 1,169 | 1,130 | 1,151 | +25 | +2.2% | 16,300 |
2018/05/08 | 1,135 | 1,159 | 1,126 | 1,126 | -37 | -3.2% | 24,400 |
2018/05/07 | 1,167 | 1,175 | 1,102 | 1,163 | +10 | +0.9% | 32,600 |
2018/05/02 | 1,145 | 1,159 | 1,140 | 1,153 | +16 | +1.4% | 26,900 |
2018/05/01 | 1,129 | 1,159 | 1,109 | 1,137 | +37 | +3.4% | 46,900 |
2018/04/27 | 1,090 | 1,108 | 1,071 | 1,100 | +21 | +1.9% | 12,700 |
2018/04/26 | 1,096 | 1,103 | 1,079 | 1,079 | -19 | -1.7% | 18,200 |
2018/04/25 | 1,048 | 1,104 | 1,040 | 1,098 | +80 | +7.9% | 19,400 |
2018/04/24 | 1,130 | 1,140 | 1,017 | 1,018 | -92 | -8.3% | 33,500 |
2018/04/23 | 1,057 | 1,119 | 1,049 | 1,110 | +78 | +7.6% | 41,500 |
2018/04/20 | 1,041 | 1,046 | 1,032 | 1,032 | +3 | +0.3% | 2,800 |
2018/04/19 | 1,034 | 1,040 | 1,019 | 1,029 | +4 | +0.4% | 5,900 |
2018/04/18 | 998 | 1,038 | 998 | 1,025 | +28 | +2.8% | 2,900 |
2018/04/17 | 1,000 | 1,000 | 981 | 997 | -5 | -0.5% | 7,100 |
2018/04/16 | 1,038 | 1,038 | 1,001 | 1,002 | -31 | -3% | 8,800 |
1551~
1600
件表示中 / 2405件
類似銘柄と比較する
現在ご覧いただいている「日本創発」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 |
---|---|---|---|---|---|---|---|---|
日本創発 | 44,000円 | +2.9% | +0.2% | 2.95% | 8.20倍 | 1.38倍 |
|
DTPサービス大手。東京リスマチックなど擁す持株会社。M&Aに積極姿勢。四半期配当 |
ブシロード | 33,400円 | +5.9% | +5.4% | 1.35% | 23.42倍 | 1.06倍 |
|
「ヴァンガード」「バンドリ!」など自社IP多数保有。多面展開に特徴。傘下に新日本プロレス |
ニホンフラッシュ | 89,600円 | +15.8% | +33.6% | 4.02% | 11.33倍 | 0.65倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
萩原工業 | 143,500円 | +2.4% | +2.2% | 3.48% | 12.30倍 | 0.69倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
ニッピ | 587,000円 | -0.1% | -19.8% | 3.75% | 8.44倍 | 0.45倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。iPS細胞開発 |
市場注目の銘柄
チャート関連のコラム