日東精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 515 | 516 | 510 | 514 | +4 | +0.8% | 66,000 |
| 2017/07/24 | 505 | 511 | 501 | 510 | +5 | +1% | 51,300 |
| 2017/07/21 | 500 | 506 | 497 | 505 | +7 | +1.4% | 57,200 |
| 2017/07/20 | 495 | 500 | 490 | 498 | +1 | +0.2% | 51,100 |
| 2017/07/19 | 496 | 502 | 495 | 497 | +1 | +0.2% | 36,500 |
| 2017/07/18 | 499 | 501 | 490 | 496 | -4 | -0.8% | 83,400 |
| 2017/07/14 | 511 | 514 | 500 | 500 | -8 | -1.6% | 110,600 |
| 2017/07/13 | 508 | 516 | 506 | 508 | +3 | +0.6% | 127,200 |
| 2017/07/12 | 490 | 514 | 489 | 505 | +17 | +3.5% | 177,800 |
| 2017/07/11 | 483 | 488 | 479 | 488 | +11 | +2.3% | 51,300 |
| 2017/07/10 | 476 | 487 | 476 | 477 | +6 | +1.3% | 85,200 |
| 2017/07/07 | 461 | 504 | 461 | 471 | +8 | +1.7% | 297,400 |
| 2017/07/06 | 464 | 475 | 460 | 463 | ±0 | ±0% | 58,100 |
| 2017/07/05 | 461 | 465 | 460 | 463 | +2 | +0.4% | 20,500 |
| 2017/07/04 | 465 | 465 | 461 | 461 | -1 | -0.2% | 15,000 |
| 2017/07/03 | 461 | 465 | 459 | 462 | +1 | +0.2% | 26,100 |
| 2017/06/30 | 461 | 463 | 460 | 461 | -2 | -0.4% | 17,700 |
| 2017/06/29 | 466 | 471 | 461 | 463 | +2 | +0.4% | 45,200 |
| 2017/06/28 | 468 | 473 | 461 | 461 | -8 | -1.7% | 34,800 |
| 2017/06/27 | 468 | 478 | 467 | 469 | +1 | +0.2% | 34,000 |
| 2017/06/26 | 468 | 469 | 468 | 468 | ±0 | ±0% | 15,100 |
| 2017/06/23 | 469 | 471 | 466 | 468 | -1 | -0.2% | 18,100 |
| 2017/06/22 | 468 | 473 | 468 | 469 | +1 | +0.2% | 14,700 |
| 2017/06/21 | 472 | 473 | 468 | 468 | -2 | -0.4% | 37,300 |
| 2017/06/20 | 465 | 470 | 465 | 470 | +7 | +1.5% | 32,700 |
| 2017/06/19 | 462 | 465 | 462 | 463 | +2 | +0.4% | 21,500 |
| 2017/06/16 | 461 | 463 | 460 | 461 | +4 | +0.9% | 15,300 |
| 2017/06/15 | 461 | 461 | 455 | 457 | -4 | -0.9% | 32,100 |
| 2017/06/14 | 469 | 469 | 461 | 461 | -1 | -0.2% | 27,000 |
| 2017/06/13 | 461 | 466 | 461 | 462 | +1 | +0.2% | 12,200 |
| 2017/06/12 | 461 | 468 | 461 | 461 | ±0 | ±0% | 19,900 |
| 2017/06/09 | 463 | 464 | 460 | 461 | -4 | -0.9% | 28,800 |
| 2017/06/08 | 465 | 467 | 462 | 465 | ±0 | ±0% | 24,200 |
| 2017/06/07 | 467 | 467 | 460 | 465 | ±0 | ±0% | 39,800 |
| 2017/06/06 | 465 | 468 | 460 | 465 | -2 | -0.4% | 23,800 |
| 2017/06/05 | 468 | 468 | 466 | 467 | -2 | -0.4% | 10,300 |
| 2017/06/02 | 463 | 471 | 462 | 469 | +5 | +1.1% | 46,600 |
| 2017/06/01 | 465 | 468 | 460 | 464 | -1 | -0.2% | 38,000 |
| 2017/05/31 | 463 | 466 | 462 | 465 | +4 | +0.9% | 33,300 |
| 2017/05/30 | 451 | 463 | 451 | 461 | +11 | +2.4% | 23,100 |
| 2017/05/29 | 459 | 459 | 440 | 450 | -10 | -2.2% | 19,900 |
| 2017/05/26 | 468 | 468 | 459 | 460 | -8 | -1.7% | 26,100 |
| 2017/05/25 | 471 | 472 | 467 | 468 | -3 | -0.6% | 31,700 |
| 2017/05/24 | 475 | 475 | 469 | 471 | -1 | -0.2% | 30,600 |
| 2017/05/23 | 471 | 475 | 471 | 472 | +1 | +0.2% | 16,900 |
| 2017/05/22 | 473 | 477 | 470 | 471 | +1 | +0.2% | 28,700 |
| 2017/05/19 | 471 | 471 | 465 | 470 | +3 | +0.6% | 31,300 |
| 2017/05/18 | 467 | 475 | 463 | 467 | -8 | -1.7% | 58,700 |
| 2017/05/17 | 468 | 477 | 468 | 475 | -1 | -0.2% | 44,800 |
| 2017/05/16 | 480 | 480 | 460 | 476 | -1 | -0.2% | 90,200 |
1901～
1950
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「日東精」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 |
|---|---|---|---|---|---|---|---|---|
| 日東精 | 58,200円 | +6.4% | +3.6% | 3.44% | 9.17倍 | 0.62倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| テクノフレックス | 118,700円 | +4.4% | +10.1% | 4.55% | 13.18倍 | 0.93倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| ホッカンＨＤ | 185,700円 | +1.6% | +0.8% | 5.01% | 7.14倍 | 0.39倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| アルインコ | 102,000円 | +3.1% | +23.2% | 4.31% | 9.30倍 | 0.63倍 |
|
足場等建設機材の大手。脚立・フィットネス器具の住宅機器や電子機器も。配当性向４０％目標 |
| 東京綱 | 127,200円 | -1.9% | -17.9% | 4.72% | 6.61倍 | 0.56倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
