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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,940 | 3,965 | 3,915 | 3,960 | -10 | -0.3% | 303,000 |
| 2024/05/13 | 3,985 | 3,995 | 3,900 | 3,970 | -35 | -0.9% | 227,900 |
| 2024/05/10 | 4,055 | 4,060 | 3,985 | 4,005 | -45 | -1.1% | 170,400 |
| 2024/05/09 | 4,085 | 4,100 | 4,045 | 4,050 | -35 | -0.9% | 103,600 |
| 2024/05/08 | 4,080 | 4,100 | 4,035 | 4,085 | -20 | -0.5% | 118,600 |
| 2024/05/07 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 110,600 |
| 2024/05/02 | 4,120 | 4,140 | 4,100 | 4,120 | -5 | -0.1% | 100,200 |
| 2024/05/01 | 4,200 | 4,200 | 4,115 | 4,125 | -115 | -2.7% | 120,200 |
| 2024/04/30 | 4,240 | 4,260 | 4,205 | 4,240 | +10 | +0.2% | 143,500 |
| 2024/04/26 | 4,145 | 4,235 | 4,130 | 4,230 | +90 | +2.2% | 127,200 |
| 2024/04/25 | 4,145 | 4,165 | 4,120 | 4,140 | -10 | -0.2% | 79,600 |
| 2024/04/24 | 4,110 | 4,175 | 4,100 | 4,150 | +70 | +1.7% | 104,400 |
| 2024/04/23 | 4,110 | 4,110 | 4,065 | 4,080 | -10 | -0.2% | 87,900 |
| 2024/04/22 | 4,055 | 4,095 | 4,040 | 4,090 | +60 | +1.5% | 96,700 |
| 2024/04/19 | 4,130 | 4,130 | 4,000 | 4,030 | -90 | -2.2% | 145,000 |
| 2024/04/18 | 4,070 | 4,150 | 4,050 | 4,120 | +45 | +1.1% | 120,800 |
| 2024/04/17 | 4,075 | 4,130 | 4,050 | 4,075 | +5 | +0.1% | 125,200 |
| 2024/04/16 | 4,135 | 4,155 | 4,060 | 4,070 | -85 | -2% | 142,200 |
| 2024/04/15 | 4,190 | 4,210 | 4,145 | 4,155 | -85 | -2% | 134,100 |
| 2024/04/12 | 4,235 | 4,265 | 4,200 | 4,240 | +5 | +0.1% | 110,300 |
| 2024/04/11 | 4,115 | 4,245 | 4,100 | 4,235 | +100 | +2.4% | 136,200 |
| 2024/04/10 | 4,095 | 4,150 | 4,080 | 4,135 | +35 | +0.9% | 94,800 |
| 2024/04/09 | 4,060 | 4,100 | 4,045 | 4,100 | +40 | +1% | 118,700 |
| 2024/04/08 | 4,045 | 4,090 | 4,030 | 4,060 | +15 | +0.4% | 136,600 |
| 2024/04/05 | 4,030 | 4,065 | 4,000 | 4,045 | ±0 | ±0% | 188,900 |
| 2024/04/04 | 4,060 | 4,075 | 4,020 | 4,045 | +30 | +0.7% | 154,500 |
| 2024/04/03 | 3,965 | 4,040 | 3,955 | 4,015 | +5 | +0.1% | 188,500 |
| 2024/04/02 | 4,030 | 4,055 | 4,010 | 4,010 | -30 | -0.7% | 218,400 |
| 2024/04/01 | 4,130 | 4,145 | 4,015 | 4,040 | -100 | -2.4% | 208,300 |
| 2024/03/29 | 4,175 | 4,185 | 4,090 | 4,140 | -15 | -0.4% | 209,100 |
| 2024/03/28 | 4,175 | 4,215 | 4,145 | 4,155 | -210 | -4.8% | 372,400 |
| 2024/03/27 | 4,375 | 4,410 | 4,360 | 4,365 | -10 | -0.2% | 281,500 |
| 2024/03/26 | 4,430 | 4,460 | 4,375 | 4,375 | -60 | -1.4% | 255,800 |
| 2024/03/25 | 4,450 | 4,470 | 4,415 | 4,435 | -35 | -0.8% | 180,200 |
| 2024/03/22 | 4,480 | 4,485 | 4,420 | 4,470 | +45 | +1% | 204,500 |
| 2024/03/21 | 4,370 | 4,445 | 4,365 | 4,425 | +70 | +1.6% | 200,900 |
| 2024/03/19 | 4,330 | 4,355 | 4,300 | 4,355 | +15 | +0.3% | 178,600 |
| 2024/03/18 | 4,315 | 4,345 | 4,290 | 4,340 | +55 | +1.3% | 124,900 |
| 2024/03/15 | 4,295 | 4,310 | 4,270 | 4,285 | -15 | -0.3% | 114,400 |
| 2024/03/14 | 4,270 | 4,300 | 4,260 | 4,300 | +30 | +0.7% | 139,200 |
| 2024/03/13 | 4,375 | 4,395 | 4,250 | 4,270 | -75 | -1.7% | 189,300 |
| 2024/03/12 | 4,275 | 4,360 | 4,250 | 4,345 | +15 | +0.3% | 193,700 |
| 2024/03/11 | 4,370 | 4,380 | 4,290 | 4,330 | -110 | -2.5% | 250,800 |
| 2024/03/08 | 4,410 | 4,470 | 4,405 | 4,440 | -5 | -0.1% | 188,900 |
| 2024/03/07 | 4,505 | 4,510 | 4,440 | 4,445 | -45 | -1% | 182,500 |
| 2024/03/06 | 4,440 | 4,530 | 4,415 | 4,490 | +35 | +0.8% | 211,300 |
| 2024/03/05 | 4,510 | 4,510 | 4,445 | 4,455 | -65 | -1.4% | 205,300 |
| 2024/03/04 | 4,620 | 4,620 | 4,515 | 4,520 | -70 | -1.5% | 201,500 |
| 2024/03/01 | 4,630 | 4,645 | 4,550 | 4,590 | ±0 | ±0% | 230,600 |
| 2024/02/29 | 4,390 | 4,605 | 4,375 | 4,590 | +180 | +4.1% | 319,200 |
1～
50
件表示中 / 3454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 | 396,000円 | +7.7% | +27.0% | 5.20% | 19.26倍 | 1.44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 |
| 明電舎 | 361,500円 | +7.7% | +8.3% | 2.07% | 15.62倍 | 1.30倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| メイコー | 614,000円 | +8.7% | +5.1% | 1.17% | 12.92倍 | 1.73倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| サンケン電 | 609,500円 | -14.6% | -47.9% | 0.00% | 736.11倍 | 1.23倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| ＰＨＣＨＤ | 114,400円 | +1.7% | - | 3.67% | 14.00倍 | 1.03倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
市場注目の銘柄
チャート関連のコラム
