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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,310 | 3,330 | 3,265 | 3,300 | ±0 | ±0% | 84,000 |
| 2025/03/24 | 3,385 | 3,385 | 3,300 | 3,300 | -85 | -2.5% | 73,000 |
| 2025/03/21 | 3,370 | 3,410 | 3,370 | 3,385 | +10 | +0.3% | 85,500 |
| 2025/03/19 | 3,450 | 3,450 | 3,370 | 3,375 | -80 | -2.3% | 102,000 |
| 2025/03/18 | 3,450 | 3,480 | 3,440 | 3,455 | +20 | +0.6% | 82,300 |
| 2025/03/17 | 3,380 | 3,450 | 3,380 | 3,435 | +65 | +1.9% | 118,100 |
| 2025/03/14 | 3,375 | 3,395 | 3,370 | 3,370 | +10 | +0.3% | 101,500 |
| 2025/03/13 | 3,320 | 3,380 | 3,300 | 3,360 | +60 | +1.8% | 170,900 |
| 2025/03/12 | 3,305 | 3,335 | 3,285 | 3,300 | +15 | +0.5% | 122,100 |
| 2025/03/11 | 3,300 | 3,315 | 3,265 | 3,285 | -30 | -0.9% | 96,600 |
| 2025/03/10 | 3,325 | 3,340 | 3,300 | 3,315 | -10 | -0.3% | 98,300 |
| 2025/03/07 | 3,295 | 3,335 | 3,270 | 3,325 | +30 | +0.9% | 113,900 |
| 2025/03/06 | 3,240 | 3,310 | 3,235 | 3,295 | +90 | +2.8% | 152,800 |
| 2025/03/05 | 3,185 | 3,225 | 3,175 | 3,205 | +50 | +1.6% | 121,600 |
| 2025/03/04 | 3,095 | 3,160 | 3,095 | 3,155 | +130 | +4.3% | 199,000 |
| 2025/03/03 | 3,010 | 3,050 | 3,010 | 3,025 | +25 | +0.8% | 64,100 |
| 2025/02/28 | 3,020 | 3,030 | 2,981 | 3,000 | -25 | -0.8% | 89,000 |
| 2025/02/27 | 3,010 | 3,025 | 3,005 | 3,025 | +51 | +1.7% | 51,200 |
| 2025/02/26 | 2,966 | 2,995 | 2,966 | 2,974 | +23 | +0.8% | 95,400 |
| 2025/02/25 | 2,926 | 2,967 | 2,925 | 2,951 | +18 | +0.6% | 67,400 |
| 2025/02/21 | 2,942 | 2,943 | 2,916 | 2,933 | -9 | -0.3% | 66,900 |
| 2025/02/20 | 2,991 | 2,994 | 2,939 | 2,942 | -58 | -1.9% | 57,000 |
| 2025/02/19 | 3,040 | 3,060 | 3,000 | 3,000 | -40 | -1.3% | 46,100 |
| 2025/02/18 | 3,045 | 3,065 | 3,030 | 3,040 | -5 | -0.2% | 37,300 |
| 2025/02/17 | 3,025 | 3,070 | 3,025 | 3,045 | +20 | +0.7% | 59,300 |
| 2025/02/14 | 3,105 | 3,105 | 3,025 | 3,025 | -75 | -2.4% | 64,000 |
| 2025/02/13 | 3,115 | 3,115 | 3,065 | 3,100 | -25 | -0.8% | 73,100 |
| 2025/02/12 | 3,050 | 3,150 | 2,991 | 3,125 | +226 | +7.8% | 289,100 |
| 2025/02/10 | 2,885 | 2,920 | 2,880 | 2,899 | +14 | +0.5% | 86,900 |
| 2025/02/07 | 2,875 | 2,896 | 2,851 | 2,885 | +10 | +0.3% | 71,300 |
| 2025/02/06 | 2,860 | 2,887 | 2,860 | 2,875 | +15 | +0.5% | 80,900 |
| 2025/02/05 | 2,910 | 2,910 | 2,851 | 2,860 | -13 | -0.5% | 68,900 |
| 2025/02/04 | 2,887 | 2,903 | 2,870 | 2,873 | +1 | ±0% | 55,300 |
| 2025/02/03 | 2,901 | 2,924 | 2,871 | 2,872 | -33 | -1.1% | 93,000 |
| 2025/01/31 | 2,902 | 2,915 | 2,896 | 2,905 | -20 | -0.7% | 45,500 |
| 2025/01/30 | 2,900 | 2,925 | 2,883 | 2,925 | +23 | +0.8% | 55,400 |
| 2025/01/29 | 2,945 | 2,945 | 2,902 | 2,902 | -29 | -1% | 61,600 |
| 2025/01/28 | 2,944 | 2,944 | 2,921 | 2,931 | -13 | -0.4% | 70,100 |
| 2025/01/27 | 2,935 | 2,953 | 2,918 | 2,944 | +49 | +1.7% | 71,200 |
| 2025/01/24 | 2,909 | 2,919 | 2,895 | 2,895 | +8 | +0.3% | 58,000 |
| 2025/01/23 | 2,900 | 2,900 | 2,861 | 2,887 | -17 | -0.6% | 35,000 |
| 2025/01/22 | 2,906 | 2,919 | 2,896 | 2,904 | +15 | +0.5% | 50,000 |
| 2025/01/21 | 2,905 | 2,906 | 2,860 | 2,889 | +1 | ±0% | 66,500 |
| 2025/01/20 | 2,867 | 2,905 | 2,866 | 2,888 | +32 | +1.1% | 81,000 |
| 2025/01/17 | 2,834 | 2,862 | 2,834 | 2,856 | +22 | +0.8% | 69,100 |
| 2025/01/16 | 2,830 | 2,845 | 2,819 | 2,834 | +4 | +0.1% | 68,800 |
| 2025/01/15 | 2,824 | 2,851 | 2,824 | 2,830 | +11 | +0.4% | 58,600 |
| 2025/01/14 | 2,841 | 2,843 | 2,795 | 2,819 | -22 | -0.8% | 95,100 |
| 2025/01/10 | 2,838 | 2,860 | 2,836 | 2,841 | -14 | -0.5% | 49,900 |
| 2025/01/09 | 2,864 | 2,873 | 2,841 | 2,855 | -13 | -0.5% | 63,200 |
101～
150
件表示中 / 3765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 |
| 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 |
| ＭＣＪ | 141,500円 | +0.8% | -13.1% | 3.11% | 11.34倍 | 1.53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 |
| 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 |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
市場注目の銘柄
チャート関連のコラム
