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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,095 | 1,104 | 1,091 | 1,099 | +4 | +0.4% | 11,300 |
2018/07/17 | 1,091 | 1,105 | 1,091 | 1,095 | +4 | +0.4% | 4,900 |
2018/07/13 | 1,085 | 1,091 | 1,080 | 1,091 | +13 | +1.2% | 3,100 |
2018/07/12 | 1,078 | 1,078 | 1,067 | 1,078 | ±0 | ±0% | 6,100 |
2018/07/11 | 1,097 | 1,097 | 1,060 | 1,078 | ±0 | ±0% | 4,900 |
2018/07/10 | 1,087 | 1,098 | 1,078 | 1,078 | +7 | +0.7% | 3,300 |
2018/07/09 | 1,061 | 1,086 | 1,061 | 1,071 | -3 | -0.3% | 700 |
2018/07/06 | 1,056 | 1,077 | 1,036 | 1,074 | +18 | +1.7% | 6,900 |
2018/07/05 | 1,070 | 1,077 | 1,028 | 1,056 | -15 | -1.4% | 34,900 |
2018/07/04 | 1,081 | 1,081 | 1,065 | 1,071 | -25 | -2.3% | 5,500 |
2018/07/03 | 1,098 | 1,117 | 1,087 | 1,096 | -16 | -1.4% | 7,600 |
2018/07/02 | 1,159 | 1,165 | 1,112 | 1,112 | -1 | -0.1% | 23,800 |
2018/06/29 | 1,095 | 1,113 | 1,075 | 1,113 | +18 | +1.6% | 10,900 |
2018/06/28 | 1,083 | 1,095 | 1,078 | 1,095 | +13 | +1.2% | 5,100 |
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 |
1551~
1600
件表示中 / 2419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 | 43,500円 | +2.9% | +0.2% | 2.99% | 8.11倍 | 1.37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 | 36,900円 | +5.9% | +5.4% | 1.22% | 25.73倍 | 1.16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 |
クリナップ | 69,800円 | +1.6% | -17.1% | 4.44% | 26.50倍 | 0.45倍 |
|
システムキッチン3位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と2極体制へ |
ニホンフラッシュ | 86,100円 | +15.8% | +33.6% | 4.18% | 10.88倍 | 0.58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 | 140,400円 | +2.4% | +2.2% | 3.56% | 12.03倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム