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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,560 | 3,570 | 3,525 | 3,535 | -5 | -0.1% | 108,000 |
| 2023/12/11 | 3,535 | 3,555 | 3,510 | 3,540 | +55 | +1.6% | 113,300 |
| 2023/12/08 | 3,540 | 3,545 | 3,460 | 3,485 | -65 | -1.8% | 193,700 |
| 2023/12/07 | 3,530 | 3,560 | 3,515 | 3,550 | -15 | -0.4% | 159,800 |
| 2023/12/06 | 3,500 | 3,565 | 3,500 | 3,565 | +80 | +2.3% | 126,100 |
| 2023/12/05 | 3,520 | 3,530 | 3,485 | 3,485 | -50 | -1.4% | 184,500 |
| 2023/12/04 | 3,600 | 3,600 | 3,535 | 3,535 | -45 | -1.3% | 159,500 |
| 2023/12/01 | 3,590 | 3,605 | 3,560 | 3,580 | -10 | -0.3% | 151,000 |
| 2023/11/30 | 3,510 | 3,605 | 3,500 | 3,590 | +80 | +2.3% | 791,800 |
| 2023/11/29 | 3,545 | 3,565 | 3,510 | 3,510 | -40 | -1.1% | 397,900 |
| 2023/11/28 | 3,485 | 3,580 | 3,465 | 3,550 | +65 | +1.9% | 528,900 |
| 2023/11/27 | 3,490 | 3,515 | 3,465 | 3,485 | +40 | +1.2% | 163,500 |
| 2023/11/24 | 3,425 | 3,455 | 3,405 | 3,445 | +45 | +1.3% | 228,400 |
| 2023/11/22 | 3,385 | 3,415 | 3,360 | 3,400 | -10 | -0.3% | 253,400 |
| 2023/11/21 | 3,415 | 3,420 | 3,355 | 3,410 | +10 | +0.3% | 282,400 |
| 2023/11/20 | 3,450 | 3,455 | 3,395 | 3,400 | -40 | -1.2% | 145,700 |
| 2023/11/17 | 3,395 | 3,440 | 3,390 | 3,440 | +45 | +1.3% | 142,200 |
| 2023/11/16 | 3,410 | 3,420 | 3,370 | 3,395 | -25 | -0.7% | 161,700 |
| 2023/11/15 | 3,455 | 3,475 | 3,415 | 3,420 | -10 | -0.3% | 179,900 |
| 2023/11/14 | 3,430 | 3,450 | 3,415 | 3,430 | -5 | -0.1% | 113,200 |
| 2023/11/13 | 3,455 | 3,470 | 3,430 | 3,435 | -5 | -0.1% | 111,900 |
| 2023/11/10 | 3,405 | 3,445 | 3,380 | 3,440 | +35 | +1% | 150,800 |
| 2023/11/09 | 3,415 | 3,420 | 3,355 | 3,405 | -20 | -0.6% | 276,000 |
| 2023/11/08 | 3,505 | 3,545 | 3,410 | 3,425 | -75 | -2.1% | 229,700 |
| 2023/11/07 | 3,650 | 3,715 | 3,500 | 3,500 | -55 | -1.5% | 316,900 |
| 2023/11/06 | 3,560 | 3,565 | 3,475 | 3,555 | +70 | +2% | 229,900 |
| 2023/11/02 | 3,535 | 3,560 | 3,485 | 3,485 | -20 | -0.6% | 153,800 |
| 2023/11/01 | 3,500 | 3,520 | 3,480 | 3,505 | +75 | +2.2% | 149,200 |
| 2023/10/31 | 3,445 | 3,460 | 3,390 | 3,430 | -15 | -0.4% | 185,700 |
| 2023/10/30 | 3,425 | 3,470 | 3,420 | 3,445 | +5 | +0.1% | 158,500 |
| 2023/10/27 | 3,415 | 3,440 | 3,395 | 3,440 | +60 | +1.8% | 147,100 |
| 2023/10/26 | 3,430 | 3,470 | 3,375 | 3,380 | -90 | -2.6% | 177,200 |
| 2023/10/25 | 3,500 | 3,520 | 3,470 | 3,470 | +20 | +0.6% | 129,200 |
| 2023/10/24 | 3,435 | 3,455 | 3,340 | 3,450 | +40 | +1.2% | 133,300 |
| 2023/10/23 | 3,450 | 3,505 | 3,410 | 3,410 | -45 | -1.3% | 130,200 |
| 2023/10/20 | 3,420 | 3,480 | 3,405 | 3,455 | +20 | +0.6% | 69,100 |
| 2023/10/19 | 3,405 | 3,450 | 3,400 | 3,435 | -15 | -0.4% | 89,300 |
| 2023/10/18 | 3,465 | 3,480 | 3,430 | 3,450 | -5 | -0.1% | 100,500 |
| 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 |
101～
150
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
