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 |
|---|---|---|---|---|---|---|---|
| 2026/08/25 | 4,380 | 4,390 | 4,340 | 4,360 | -30 | -0.7% | 39,700 |
| 2026/08/24 | 4,370 | 4,415 | 4,355 | 4,390 | -5 | -0.1% | 44,500 |
| 2026/08/21 | 4,365 | 4,400 | 4,320 | 4,395 | -10 | -0.2% | 58,600 |
| 2026/08/20 | 4,330 | 4,405 | 4,300 | 4,405 | +75 | +1.7% | 46,400 |
| 2026/08/19 | 4,450 | 4,475 | 4,310 | 4,330 | -160 | -3.6% | 85,200 |
| 2026/08/18 | 4,600 | 4,635 | 4,485 | 4,490 | -110 | -2.4% | 56,700 |
| 2026/08/17 | 4,580 | 4,625 | 4,565 | 4,600 | +55 | +1.2% | 71,200 |
| 2026/08/14 | 4,490 | 4,565 | 4,485 | 4,545 | +80 | +1.8% | 67,600 |
| 2026/08/13 | 4,510 | 4,515 | 4,440 | 4,465 | +25 | +0.6% | 53,200 |
| 2026/08/12 | 4,470 | 4,470 | 4,385 | 4,440 | -30 | -0.7% | 68,400 |
| 2026/08/10 | 4,480 | 4,540 | 4,440 | 4,470 | -10 | -0.2% | 78,900 |
| 2026/08/07 | 4,690 | 4,740 | 4,440 | 4,480 | -140 | -3% | 136,900 |
| 2026/08/06 | 4,555 | 4,635 | 4,555 | 4,620 | ±0 | ±0% | 105,800 |
| 2026/08/05 | 4,545 | 4,620 | 4,500 | 4,620 | +210 | +4.8% | 105,900 |
| 2026/08/04 | 4,390 | 4,440 | 4,370 | 4,410 | +35 | +0.8% | 88,700 |
| 2026/08/03 | 4,350 | 4,415 | 4,270 | 4,375 | +25 | +0.6% | 110,800 |
| 2026/07/31 | 4,320 | 4,395 | 4,260 | 4,350 | +100 | +2.4% | 88,100 |
| 2026/07/30 | 4,205 | 4,280 | 4,180 | 4,250 | +35 | +0.8% | 112,300 |
| 2026/07/29 | 4,305 | 4,315 | 4,110 | 4,215 | -95 | -2.2% | 126,800 |
| 2026/07/28 | 4,375 | 4,385 | 4,275 | 4,310 | -135 | -3% | 89,800 |
| 2026/07/27 | 4,365 | 4,450 | 4,340 | 4,445 | +105 | +2.4% | 64,900 |
| 2026/07/24 | 4,320 | 4,360 | 4,290 | 4,340 | -35 | -0.8% | 69,000 |
| 2026/07/23 | 4,380 | 4,385 | 4,330 | 4,375 | +30 | +0.7% | 50,400 |
| 2026/07/22 | 4,390 | 4,425 | 4,325 | 4,345 | -15 | -0.3% | 108,600 |
| 2026/07/21 | 4,360 | 4,390 | 4,325 | 4,360 | +70 | +1.6% | 85,500 |
| 2026/07/17 | 4,390 | 4,420 | 4,225 | 4,290 | -170 | -3.8% | 117,600 |
| 2026/07/16 | 4,465 | 4,500 | 4,440 | 4,460 | -70 | -1.5% | 102,700 |
| 2026/07/15 | 4,585 | 4,590 | 4,465 | 4,530 | +15 | +0.3% | 138,800 |
| 2026/07/14 | 4,445 | 4,535 | 4,445 | 4,515 | +45 | +1% | 96,900 |
| 2026/07/13 | 4,565 | 4,585 | 4,410 | 4,470 | -105 | -2.3% | 93,400 |
| 2026/07/10 | 4,640 | 4,640 | 4,560 | 4,575 | +5 | +0.1% | 73,700 |
| 2026/07/09 | 4,590 | 4,610 | 4,540 | 4,570 | +35 | +0.8% | 64,400 |
| 2026/07/08 | 4,505 | 4,605 | 4,480 | 4,535 | -20 | -0.4% | 104,700 |
| 2026/07/07 | 4,640 | 4,680 | 4,555 | 4,555 | -100 | -2.1% | 87,200 |
| 2026/07/06 | 4,675 | 4,695 | 4,580 | 4,655 | +50 | +1.1% | 72,900 |
| 2026/07/03 | 4,590 | 4,645 | 4,550 | 4,605 | -55 | -1.2% | 87,400 |
| 2026/07/02 | 4,755 | 4,765 | 4,645 | 4,660 | -105 | -2.2% | 78,500 |
| 2026/07/01 | 4,810 | 4,855 | 4,755 | 4,765 | ±0 | ±0% | 68,100 |
| 2026/06/30 | 4,880 | 4,885 | 4,745 | 4,765 | -50 | -1% | 162,300 |
| 2026/06/29 | 4,840 | 4,870 | 4,720 | 4,815 | -25 | -0.5% | 127,900 |
| 2026/06/26 | 4,770 | 4,860 | 4,740 | 4,840 | +65 | +1.4% | 109,400 |
| 2026/06/25 | 4,830 | 4,830 | 4,750 | 4,775 | +10 | +0.2% | 98,400 |
| 2026/06/24 | 4,640 | 4,810 | 4,630 | 4,765 | +150 | +3.3% | 140,700 |
| 2026/06/23 | 4,690 | 4,720 | 4,615 | 4,615 | -25 | -0.5% | 91,500 |
| 2026/06/22 | 4,585 | 4,690 | 4,585 | 4,640 | +60 | +1.3% | 70,900 |
| 2026/06/19 | 4,545 | 4,610 | 4,520 | 4,580 | +60 | +1.3% | 121,700 |
| 2026/06/18 | 4,530 | 4,565 | 4,515 | 4,520 | +10 | +0.2% | 91,500 |
| 2026/06/17 | 4,575 | 4,600 | 4,500 | 4,510 | -65 | -1.4% | 89,100 |
| 2026/06/16 | 4,535 | 4,615 | 4,535 | 4,575 | +20 | +0.4% | 104,300 |
| 2026/06/15 | 4,535 | 4,585 | 4,500 | 4,555 | +205 | +4.7% | 105,100 |
51～
100
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
