日東工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 4,125 | 4,220 | 4,090 | 4,170 | +325 | +8.5% | 148,600 |
| 2026/11/09 | 3,850 | 3,900 | 3,825 | 3,845 | +80 | +2.1% | 94,000 |
| 2026/11/06 | 3,695 | 3,775 | 3,660 | 3,765 | -155 | -4% | 110,600 |
| 2026/11/05 | 4,050 | 4,070 | 3,885 | 3,920 | -90 | -2.2% | 97,500 |
| 2026/11/04 | 4,145 | 4,155 | 3,905 | 4,010 | -125 | -3% | 98,000 |
| 2026/11/02 | 4,100 | 4,145 | 4,090 | 4,135 | +10 | +0.2% | 69,600 |
| 2026/10/30 | 4,170 | 4,225 | 4,100 | 4,125 | -75 | -1.8% | 77,200 |
| 2026/10/29 | 4,285 | 4,285 | 4,190 | 4,200 | -40 | -0.9% | 182,500 |
| 2026/10/28 | 4,280 | 4,285 | 4,230 | 4,240 | +30 | +0.7% | 60,700 |
| 2026/10/27 | 4,250 | 4,265 | 4,210 | 4,210 | ±0 | ±0% | 51,900 |
| 2026/10/26 | 4,250 | 4,250 | 4,200 | 4,210 | +25 | +0.6% | 69,500 |
| 2026/10/23 | 4,220 | 4,225 | 4,090 | 4,185 | -40 | -0.9% | 96,600 |
| 2026/10/22 | 4,300 | 4,300 | 4,215 | 4,225 | -45 | -1.1% | 51,600 |
| 2026/10/21 | 4,305 | 4,320 | 4,255 | 4,270 | +35 | +0.8% | 53,300 |
| 2026/10/20 | 4,335 | 4,340 | 4,235 | 4,235 | -95 | -2.2% | 52,700 |
| 2026/10/19 | 4,255 | 4,360 | 4,245 | 4,330 | -30 | -0.7% | 63,800 |
| 2026/10/16 | 4,365 | 4,400 | 4,300 | 4,360 | +50 | +1.2% | 60,700 |
| 2026/10/15 | 4,415 | 4,470 | 4,300 | 4,310 | -155 | -3.5% | 96,500 |
| 2026/10/14 | 4,505 | 4,580 | 4,455 | 4,465 | -30 | -0.7% | 76,700 |
| 2026/10/13 | 4,460 | 4,505 | 4,440 | 4,495 | +5 | +0.1% | 67,000 |
| 2026/10/09 | 4,380 | 4,495 | 4,345 | 4,490 | +105 | +2.4% | 89,400 |
| 2026/10/08 | 4,495 | 4,495 | 4,340 | 4,385 | -160 | -3.5% | 90,900 |
| 2026/10/07 | 4,455 | 4,545 | 4,455 | 4,545 | +75 | +1.7% | 82,200 |
| 2026/10/06 | 4,510 | 4,520 | 4,455 | 4,470 | ±0 | ±0% | 58,700 |
| 2026/10/05 | 4,495 | 4,515 | 4,465 | 4,470 | +20 | +0.4% | 85,900 |
| 2026/10/02 | 4,395 | 4,455 | 4,375 | 4,450 | +45 | +1% | 67,900 |
| 2026/10/01 | 4,335 | 4,415 | 4,325 | 4,405 | +65 | +1.5% | 66,400 |
| 2026/09/30 | 4,340 | 4,380 | 4,315 | 4,340 | ±0 | ±0% | 60,500 |
| 2026/09/29 | 4,355 | 4,370 | 4,310 | 4,340 | -75 | -1.7% | 65,400 |
| 2026/09/28 | 4,475 | 4,480 | 4,415 | 4,415 | -5 | -0.1% | 69,700 |
| 2026/09/25 | 4,465 | 4,465 | 4,405 | 4,420 | -20 | -0.5% | 74,300 |
| 2026/09/24 | 4,500 | 4,520 | 4,440 | 4,440 | -35 | -0.8% | 73,000 |
| 2026/09/18 | 4,475 | 4,495 | 4,440 | 4,475 | ±0 | ±0% | 86,600 |
| 2026/09/17 | 4,445 | 4,475 | 4,415 | 4,475 | +70 | +1.6% | 48,400 |
| 2026/09/16 | 4,345 | 4,410 | 4,315 | 4,405 | +85 | +2% | 34,400 |
| 2026/09/15 | 4,290 | 4,350 | 4,290 | 4,320 | -25 | -0.6% | 48,900 |
| 2026/09/14 | 4,300 | 4,345 | 4,280 | 4,345 | ±0 | ±0% | 53,500 |
| 2026/09/11 | 4,225 | 4,365 | 4,225 | 4,345 | -10 | -0.2% | 86,800 |
| 2026/09/10 | 4,295 | 4,360 | 4,255 | 4,355 | +40 | +0.9% | 80,500 |
| 2026/09/09 | 4,270 | 4,360 | 4,245 | 4,315 | +50 | +1.2% | 61,100 |
| 2026/09/08 | 4,430 | 4,435 | 4,265 | 4,265 | -150 | -3.4% | 65,200 |
| 2026/09/07 | 4,320 | 4,430 | 4,305 | 4,415 | +115 | +2.7% | 94,000 |
| 2026/09/04 | 4,295 | 4,315 | 4,260 | 4,300 | -15 | -0.3% | 64,800 |
| 2026/09/03 | 4,330 | 4,340 | 4,290 | 4,315 | +5 | +0.1% | 66,100 |
| 2026/09/02 | 4,350 | 4,390 | 4,310 | 4,310 | -105 | -2.4% | 81,000 |
| 2026/09/01 | 4,405 | 4,455 | 4,380 | 4,415 | -20 | -0.5% | 80,300 |
| 2026/08/31 | 4,370 | 4,470 | 4,355 | 4,435 | +30 | +0.7% | 85,600 |
| 2026/08/28 | 4,455 | 4,455 | 4,400 | 4,405 | -20 | -0.5% | 45,000 |
| 2026/08/27 | 4,410 | 4,440 | 4,370 | 4,425 | +35 | +0.8% | 44,900 |
| 2026/08/26 | 4,375 | 4,390 | 4,355 | 4,390 | +30 | +0.7% | 44,300 |
1～
50
件表示中 / 4062件
類似銘柄と比較する
現在ご覧いただいている「日東工」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 |
|---|---|---|---|---|---|---|---|---|
| 日東工 | 417,000円 | +10.8% | +16.9% | 4.08% | 12.36倍 | 1.25倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 山洋電 | 449,000円 | +32.5% | +70.9% | 4.45% | 11.27倍 | 1.18倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| エレコム | 187,000円 | +9.6% | -1.2% | 3.10% | 13.16倍 | 1.39倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ホーチキ | 210,900円 | +3.9% | +1.3% | 1.90% | 17.48倍 | 2.25倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 三井ハイテ | 83,700円 | +24.6% | +44.8% | 2.27% | 10.55倍 | 1.23倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
市場注目の銘柄
チャート関連のコラム
