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 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 3,495 | 3,505 | 3,435 | 3,455 | +10 | +0.3% | 78,600 |
| 2023/10/16 | 3,500 | 3,520 | 3,430 | 3,445 | -80 | -2.3% | 144,200 |
| 2023/10/13 | 3,550 | 3,580 | 3,515 | 3,525 | -60 | -1.7% | 82,700 |
| 2023/10/12 | 3,560 | 3,585 | 3,540 | 3,585 | +40 | +1.1% | 73,300 |
| 2023/10/11 | 3,565 | 3,590 | 3,540 | 3,545 | -15 | -0.4% | 111,300 |
| 2023/10/10 | 3,505 | 3,570 | 3,505 | 3,560 | +70 | +2% | 117,300 |
| 2023/10/06 | 3,410 | 3,505 | 3,410 | 3,490 | +80 | +2.3% | 81,600 |
| 2023/10/05 | 3,395 | 3,420 | 3,335 | 3,410 | +55 | +1.6% | 167,500 |
| 2023/10/04 | 3,450 | 3,465 | 3,345 | 3,355 | -160 | -4.6% | 414,000 |
| 2023/10/03 | 3,600 | 3,600 | 3,510 | 3,515 | -90 | -2.5% | 132,800 |
| 2023/10/02 | 3,575 | 3,675 | 3,555 | 3,605 | +20 | +0.6% | 259,200 |
| 2023/09/29 | 3,755 | 3,760 | 3,570 | 3,585 | -175 | -4.7% | 316,400 |
| 2023/09/28 | 3,750 | 3,770 | 3,720 | 3,760 | -85 | -2.2% | 187,400 |
| 2023/09/27 | 3,795 | 3,845 | 3,760 | 3,845 | +45 | +1.2% | 198,100 |
| 2023/09/26 | 3,855 | 3,860 | 3,760 | 3,800 | -30 | -0.8% | 178,100 |
| 2023/09/25 | 3,825 | 3,830 | 3,785 | 3,830 | +15 | +0.4% | 140,600 |
| 2023/09/22 | 3,795 | 3,825 | 3,755 | 3,815 | +15 | +0.4% | 186,100 |
| 2023/09/21 | 3,850 | 3,860 | 3,795 | 3,800 | -15 | -0.4% | 134,700 |
| 2023/09/20 | 3,915 | 3,925 | 3,815 | 3,815 | -65 | -1.7% | 189,900 |
| 2023/09/19 | 3,885 | 3,890 | 3,840 | 3,880 | +45 | +1.2% | 153,800 |
| 2023/09/15 | 3,830 | 3,850 | 3,810 | 3,835 | +25 | +0.7% | 128,800 |
| 2023/09/14 | 3,800 | 3,820 | 3,765 | 3,810 | +5 | +0.1% | 123,300 |
| 2023/09/13 | 3,845 | 3,845 | 3,785 | 3,805 | -40 | -1% | 122,900 |
| 2023/09/12 | 3,840 | 3,850 | 3,805 | 3,845 | +20 | +0.5% | 107,700 |
| 2023/09/11 | 3,845 | 3,855 | 3,810 | 3,825 | +10 | +0.3% | 76,300 |
| 2023/09/08 | 3,810 | 3,855 | 3,790 | 3,815 | -15 | -0.4% | 146,500 |
| 2023/09/07 | 3,885 | 3,900 | 3,825 | 3,830 | -70 | -1.8% | 183,900 |
| 2023/09/06 | 3,960 | 3,985 | 3,900 | 3,900 | -55 | -1.4% | 183,700 |
| 2023/09/05 | 3,975 | 3,985 | 3,935 | 3,955 | -25 | -0.6% | 114,600 |
| 2023/09/04 | 3,905 | 3,980 | 3,905 | 3,980 | +80 | +2.1% | 112,900 |
| 2023/09/01 | 3,910 | 3,920 | 3,860 | 3,900 | +10 | +0.3% | 90,300 |
| 2023/08/31 | 3,845 | 3,900 | 3,835 | 3,890 | +40 | +1% | 115,700 |
| 2023/08/30 | 3,855 | 3,880 | 3,835 | 3,850 | +40 | +1% | 97,700 |
| 2023/08/29 | 3,760 | 3,810 | 3,745 | 3,810 | +45 | +1.2% | 97,300 |
| 2023/08/28 | 3,685 | 3,765 | 3,685 | 3,765 | +120 | +3.3% | 104,400 |
| 2023/08/25 | 3,620 | 3,660 | 3,595 | 3,645 | +20 | +0.6% | 83,900 |
| 2023/08/24 | 3,610 | 3,630 | 3,610 | 3,625 | -5 | -0.1% | 56,800 |
| 2023/08/23 | 3,580 | 3,630 | 3,575 | 3,630 | +35 | +1% | 64,900 |
| 2023/08/22 | 3,590 | 3,605 | 3,570 | 3,595 | +15 | +0.4% | 72,400 |
| 2023/08/21 | 3,600 | 3,615 | 3,580 | 3,580 | -10 | -0.3% | 57,200 |
| 2023/08/18 | 3,600 | 3,625 | 3,585 | 3,590 | -50 | -1.4% | 100,000 |
| 2023/08/17 | 3,650 | 3,665 | 3,580 | 3,640 | -5 | -0.1% | 93,500 |
| 2023/08/16 | 3,645 | 3,665 | 3,630 | 3,645 | -15 | -0.4% | 57,800 |
| 2023/08/15 | 3,665 | 3,690 | 3,645 | 3,660 | +10 | +0.3% | 49,800 |
| 2023/08/14 | 3,685 | 3,720 | 3,645 | 3,650 | -25 | -0.7% | 81,800 |
| 2023/08/10 | 3,605 | 3,680 | 3,590 | 3,675 | +70 | +1.9% | 93,100 |
| 2023/08/09 | 3,620 | 3,630 | 3,520 | 3,605 | -15 | -0.4% | 130,100 |
| 2023/08/08 | 3,745 | 3,760 | 3,595 | 3,620 | -60 | -1.6% | 283,000 |
| 2023/08/07 | 3,595 | 3,680 | 3,575 | 3,680 | +90 | +2.5% | 150,500 |
| 2023/08/04 | 3,600 | 3,630 | 3,585 | 3,590 | -20 | -0.6% | 68,500 |
451～
500
件表示中 / 3766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 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15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 |
| サン電子 | 673,000円 | - | - | - | - | 3.15倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ＭＣＪ | 141,500円 | +0.8% | -13.1% | 3.11% | 11.34倍 | 1.52倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ＯＫＩ | 159,400円 | -0.5% | +1.1% | 3.14% | 9.88倍 | 0.95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 |
| ホシデン | 225,200円 | +72.9% | +8.3% | 2.22% | 10.14倍 | 0.82倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
