日工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 220 | 226 | 220 | 226 | +6 | +2.7% | 27,000 |
| 2010/07/07 | 220 | 220 | 216 | 220 | -4 | -1.8% | 21,000 |
| 2010/07/06 | 223 | 225 | 222 | 224 | ±0 | ±0% | 18,000 |
| 2010/07/05 | 225 | 230 | 224 | 224 | ±0 | ±0% | 72,000 |
| 2010/07/02 | 237 | 237 | 224 | 224 | -12 | -5.1% | 50,000 |
| 2010/07/01 | 236 | 236 | 236 | 236 | -8 | -3.3% | 5,000 |
| 2010/06/30 | 227 | 244 | 227 | 244 | +9 | +3.8% | 35,000 |
| 2010/06/29 | 228 | 236 | 228 | 235 | -1 | -0.4% | 18,000 |
| 2010/06/28 | 228 | 240 | 228 | 236 | +9 | +4% | 180,000 |
| 2010/06/25 | 221 | 242 | 221 | 227 | +2 | +0.9% | 107,000 |
| 2010/06/24 | 224 | 228 | 224 | 225 | -1 | -0.4% | 18,000 |
| 2010/06/23 | 228 | 228 | 226 | 226 | -1 | -0.4% | 24,000 |
| 2010/06/22 | 228 | 228 | 226 | 227 | -1 | -0.4% | 29,000 |
| 2010/06/21 | 220 | 228 | 219 | 228 | +8 | +3.6% | 29,000 |
| 2010/06/18 | 215 | 222 | 215 | 220 | +2 | +0.9% | 16,000 |
| 2010/06/17 | 218 | 218 | 217 | 218 | +3 | +1.4% | 14,000 |
| 2010/06/16 | 214 | 215 | 214 | 215 | +3 | +1.4% | 16,000 |
| 2010/06/15 | 210 | 215 | 210 | 212 | +1 | +0.5% | 5,000 |
| 2010/06/14 | 209 | 212 | 209 | 211 | ±0 | ±0% | 11,000 |
| 2010/06/11 | 219 | 219 | 211 | 211 | -1 | -0.5% | 41,000 |
| 2010/06/10 | 211 | 213 | 211 | 212 | - | - | 8,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 215 | 218 | 215 | 215 | +3 | +1.4% | 8,000 |
| 2010/06/07 | 212 | 214 | 211 | 212 | -3 | -1.4% | 29,000 |
| 2010/06/04 | 215 | 216 | 214 | 215 | -2 | -0.9% | 26,000 |
| 2010/06/03 | 214 | 217 | 214 | 217 | +4 | +1.9% | 10,000 |
| 2010/06/02 | 215 | 215 | 213 | 213 | -6 | -2.7% | 27,000 |
| 2010/06/01 | 216 | 221 | 216 | 219 | -1 | -0.5% | 15,000 |
| 2010/05/31 | 216 | 220 | 216 | 220 | +4 | +1.9% | 13,000 |
| 2010/05/28 | 220 | 222 | 216 | 216 | ±0 | ±0% | 61,000 |
| 2010/05/27 | 212 | 217 | 212 | 216 | ±0 | ±0% | 20,000 |
| 2010/05/26 | 218 | 231 | 212 | 216 | -2 | -0.9% | 75,000 |
| 2010/05/25 | 221 | 221 | 218 | 218 | -6 | -2.7% | 14,000 |
| 2010/05/24 | 219 | 225 | 219 | 224 | +6 | +2.8% | 30,000 |
| 2010/05/21 | 223 | 223 | 217 | 218 | -8 | -3.5% | 22,000 |
| 2010/05/20 | 227 | 229 | 225 | 226 | ±0 | ±0% | 35,000 |
| 2010/05/19 | 223 | 227 | 223 | 226 | -1 | -0.4% | 17,000 |
| 2010/05/18 | 226 | 229 | 225 | 227 | ±0 | ±0% | 6,000 |
| 2010/05/17 | 240 | 240 | 227 | 227 | -14 | -5.8% | 27,000 |
| 2010/05/14 | 242 | 244 | 233 | 241 | -1 | -0.4% | 45,000 |
| 2010/05/13 | 243 | 243 | 237 | 242 | +5 | +2.1% | 35,000 |
| 2010/05/12 | 232 | 237 | 228 | 237 | +5 | +2.2% | 27,000 |
| 2010/05/11 | 234 | 242 | 232 | 232 | -2 | -0.9% | 10,000 |
| 2010/05/10 | 233 | 235 | 232 | 234 | +3 | +1.3% | 19,000 |
| 2010/05/07 | 232 | 232 | 224 | 231 | -9 | -3.8% | 30,000 |
| 2010/05/06 | 239 | 241 | 236 | 240 | -11 | -4.4% | 36,000 |
| 2010/04/30 | 251 | 252 | 251 | 251 | +2 | +0.8% | 23,000 |
| 2010/04/28 | 251 | 251 | 240 | 249 | -2 | -0.8% | 89,000 |
| 2010/04/27 | 248 | 251 | 247 | 251 | +5 | +2% | 46,000 |
| 2010/04/26 | 241 | 246 | 241 | 246 | +9 | +3.8% | 24,000 |
3651～
3700
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「日 工」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 工 | 68,800円 | +3.7% | +0.9% | 4.94% | 12.61倍 | 0.77倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 西電機 | 189,300円 | +8.2% | +9.8% | 4.44% | 11.87倍 | 0.93倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前澤給 | 130,300円 | +1.1% | -27.5% | 3.84% | 13.51倍 | 0.68倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 96,000円 | +1.6% | +31.6% | 4.06% | 11.82倍 | 1.13倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 小池工 | 119,300円 | -0.4% | -7.4% | 4.02% | 7.86倍 | 0.59倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
