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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 3,675 | 3,720 | 3,640 | 3,650 | -20 | -0.5% | 122,900 |
| 2023/08/01 | 3,635 | 3,680 | 3,635 | 3,670 | +35 | +1% | 73,000 |
| 2023/07/31 | 3,690 | 3,690 | 3,620 | 3,635 | -10 | -0.3% | 104,300 |
| 2023/07/28 | 3,595 | 3,655 | 3,585 | 3,645 | +20 | +0.6% | 86,500 |
| 2023/07/27 | 3,605 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 66,400 |
| 2023/07/26 | 3,635 | 3,635 | 3,600 | 3,615 | -20 | -0.6% | 44,800 |
| 2023/07/25 | 3,630 | 3,640 | 3,615 | 3,635 | +10 | +0.3% | 51,400 |
| 2023/07/24 | 3,620 | 3,635 | 3,600 | 3,625 | +35 | +1% | 52,600 |
| 2023/07/21 | 3,635 | 3,640 | 3,580 | 3,590 | -45 | -1.2% | 122,700 |
| 2023/07/20 | 3,695 | 3,700 | 3,630 | 3,635 | -60 | -1.6% | 61,800 |
| 2023/07/19 | 3,685 | 3,720 | 3,655 | 3,695 | +30 | +0.8% | 117,200 |
| 2023/07/18 | 3,570 | 3,665 | 3,545 | 3,665 | +150 | +4.3% | 159,200 |
| 2023/07/14 | 3,570 | 3,600 | 3,490 | 3,515 | -30 | -0.8% | 80,600 |
| 2023/07/13 | 3,525 | 3,565 | 3,480 | 3,545 | +40 | +1.1% | 78,800 |
| 2023/07/12 | 3,545 | 3,545 | 3,500 | 3,505 | -30 | -0.8% | 64,900 |
| 2023/07/11 | 3,540 | 3,555 | 3,520 | 3,535 | ±0 | ±0% | 50,900 |
| 2023/07/10 | 3,535 | 3,560 | 3,515 | 3,535 | ±0 | ±0% | 92,700 |
| 2023/07/07 | 3,540 | 3,560 | 3,475 | 3,535 | -30 | -0.8% | 95,100 |
| 2023/07/06 | 3,575 | 3,585 | 3,550 | 3,565 | -25 | -0.7% | 71,700 |
| 2023/07/05 | 3,590 | 3,610 | 3,540 | 3,590 | -10 | -0.3% | 80,400 |
| 2023/07/04 | 3,575 | 3,615 | 3,560 | 3,600 | +15 | +0.4% | 108,000 |
| 2023/07/03 | 3,580 | 3,615 | 3,570 | 3,585 | +30 | +0.8% | 70,800 |
| 2023/06/30 | 3,580 | 3,600 | 3,555 | 3,555 | ±0 | ±0% | 151,800 |
| 2023/06/29 | 3,515 | 3,555 | 3,500 | 3,555 | +45 | +1.3% | 81,000 |
| 2023/06/28 | 3,475 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 86,100 |
| 2023/06/27 | 3,480 | 3,490 | 3,430 | 3,470 | -10 | -0.3% | 85,400 |
| 2023/06/26 | 3,500 | 3,525 | 3,450 | 3,480 | -25 | -0.7% | 59,100 |
| 2023/06/23 | 3,600 | 3,630 | 3,470 | 3,505 | -75 | -2.1% | 163,800 |
| 2023/06/22 | 3,585 | 3,635 | 3,560 | 3,580 | +15 | +0.4% | 124,200 |
| 2023/06/21 | 3,490 | 3,585 | 3,490 | 3,565 | +65 | +1.9% | 117,300 |
| 2023/06/20 | 3,500 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 59,400 |
| 2023/06/19 | 3,445 | 3,545 | 3,435 | 3,500 | +60 | +1.7% | 117,900 |
| 2023/06/16 | 3,460 | 3,460 | 3,415 | 3,440 | -25 | -0.7% | 143,100 |
| 2023/06/15 | 3,470 | 3,485 | 3,430 | 3,465 | +5 | +0.1% | 92,500 |
| 2023/06/14 | 3,450 | 3,480 | 3,430 | 3,460 | +35 | +1% | 88,400 |
| 2023/06/13 | 3,410 | 3,450 | 3,410 | 3,425 | +25 | +0.7% | 89,600 |
| 2023/06/12 | 3,410 | 3,435 | 3,390 | 3,400 | +25 | +0.7% | 93,400 |
| 2023/06/09 | 3,350 | 3,390 | 3,335 | 3,375 | +40 | +1.2% | 118,400 |
| 2023/06/08 | 3,400 | 3,400 | 3,310 | 3,335 | -20 | -0.6% | 128,000 |
| 2023/06/07 | 3,475 | 3,495 | 3,355 | 3,355 | -100 | -2.9% | 250,800 |
| 2023/06/06 | 3,475 | 3,485 | 3,435 | 3,455 | -25 | -0.7% | 122,600 |
| 2023/06/05 | 3,475 | 3,500 | 3,430 | 3,480 | +50 | +1.5% | 167,200 |
| 2023/06/02 | 3,415 | 3,440 | 3,380 | 3,430 | +15 | +0.4% | 129,400 |
| 2023/06/01 | 3,350 | 3,440 | 3,340 | 3,415 | +25 | +0.7% | 144,000 |
| 2023/05/31 | 3,430 | 3,445 | 3,375 | 3,390 | -45 | -1.3% | 754,000 |
| 2023/05/30 | 3,280 | 3,440 | 3,265 | 3,435 | +200 | +6.2% | 400,600 |
| 2023/05/29 | 3,220 | 3,250 | 3,190 | 3,235 | +75 | +2.4% | 120,000 |
| 2023/05/26 | 3,145 | 3,215 | 3,145 | 3,160 | -5 | -0.2% | 115,200 |
| 2023/05/25 | 3,160 | 3,195 | 3,135 | 3,165 | +40 | +1.3% | 145,100 |
| 2023/05/24 | 3,060 | 3,145 | 3,045 | 3,125 | +65 | +2.1% | 123,000 |
451～
500
件表示中 / 3715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 | 303,500円 | +4.0% | +0.6% | 4.09% | 12.25倍 | 1.00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 |
| ＯＫＩ | 146,600円 | -0.5% | +1.1% | 3.41% | 9.08倍 | 0.87倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| フェローテック | 262,500円 | +3.9% | +1.7% | 5.64% | 7.68倍 | 0.52倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 図 研 | 522,000円 | +5.6% | +6.1% | 1.92% | 25.36倍 | 2.82倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ＰＨＣＨＤ | 91,700円 | +0.4% | -35.2% | 4.58% | 15.64倍 | 0.82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
