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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,925 | 1,950 | 1,924 | 1,944 | +25 | +1.3% | 134,000 |
| 2017/08/25 | 1,921 | 1,935 | 1,910 | 1,919 | +3 | +0.2% | 75,400 |
| 2017/08/24 | 1,880 | 1,920 | 1,876 | 1,916 | +34 | +1.8% | 133,600 |
| 2017/08/23 | 1,875 | 1,895 | 1,864 | 1,882 | +31 | +1.7% | 113,500 |
| 2017/08/22 | 1,792 | 1,860 | 1,790 | 1,851 | +60 | +3.4% | 137,000 |
| 2017/08/21 | 1,758 | 1,793 | 1,754 | 1,791 | +51 | +2.9% | 75,500 |
| 2017/08/18 | 1,727 | 1,746 | 1,716 | 1,740 | -19 | -1.1% | 76,000 |
| 2017/08/17 | 1,756 | 1,769 | 1,748 | 1,759 | +3 | +0.2% | 33,500 |
| 2017/08/16 | 1,744 | 1,760 | 1,739 | 1,756 | +14 | +0.8% | 58,500 |
| 2017/08/15 | 1,735 | 1,750 | 1,727 | 1,742 | +22 | +1.3% | 72,100 |
| 2017/08/14 | 1,731 | 1,733 | 1,708 | 1,720 | -29 | -1.7% | 69,100 |
| 2017/08/10 | 1,746 | 1,749 | 1,733 | 1,749 | +3 | +0.2% | 66,500 |
| 2017/08/09 | 1,782 | 1,782 | 1,729 | 1,746 | -41 | -2.3% | 107,000 |
| 2017/08/08 | 1,759 | 1,789 | 1,759 | 1,787 | +31 | +1.8% | 95,500 |
| 2017/08/07 | 1,737 | 1,763 | 1,730 | 1,756 | +31 | +1.8% | 96,200 |
| 2017/08/04 | 1,700 | 1,727 | 1,687 | 1,725 | +35 | +2.1% | 71,000 |
| 2017/08/03 | 1,696 | 1,701 | 1,676 | 1,690 | +3 | +0.2% | 82,700 |
| 2017/08/02 | 1,699 | 1,708 | 1,680 | 1,687 | -2 | -0.1% | 113,100 |
| 2017/08/01 | 1,680 | 1,698 | 1,668 | 1,689 | -98 | -5.5% | 151,200 |
| 2017/07/31 | 1,796 | 1,805 | 1,774 | 1,787 | -19 | -1.1% | 57,200 |
| 2017/07/28 | 1,821 | 1,823 | 1,793 | 1,806 | -14 | -0.8% | 39,400 |
| 2017/07/27 | 1,794 | 1,836 | 1,794 | 1,820 | +32 | +1.8% | 72,100 |
| 2017/07/26 | 1,803 | 1,811 | 1,780 | 1,788 | ±0 | ±0% | 41,600 |
| 2017/07/25 | 1,801 | 1,812 | 1,785 | 1,788 | -13 | -0.7% | 20,900 |
| 2017/07/24 | 1,790 | 1,802 | 1,779 | 1,801 | -3 | -0.2% | 50,900 |
| 2017/07/21 | 1,800 | 1,813 | 1,795 | 1,804 | -15 | -0.8% | 44,800 |
| 2017/07/20 | 1,816 | 1,825 | 1,802 | 1,819 | +3 | +0.2% | 37,900 |
| 2017/07/19 | 1,800 | 1,820 | 1,794 | 1,816 | +16 | +0.9% | 74,800 |
| 2017/07/18 | 1,775 | 1,802 | 1,767 | 1,800 | +16 | +0.9% | 70,600 |
| 2017/07/14 | 1,777 | 1,794 | 1,770 | 1,784 | -2 | -0.1% | 107,400 |
| 2017/07/13 | 1,790 | 1,790 | 1,767 | 1,786 | +5 | +0.3% | 35,300 |
| 2017/07/12 | 1,777 | 1,798 | 1,771 | 1,781 | -5 | -0.3% | 56,400 |
| 2017/07/11 | 1,773 | 1,789 | 1,773 | 1,786 | +10 | +0.6% | 31,400 |
| 2017/07/10 | 1,766 | 1,798 | 1,762 | 1,776 | +25 | +1.4% | 82,500 |
| 2017/07/07 | 1,733 | 1,757 | 1,731 | 1,751 | -5 | -0.3% | 48,200 |
| 2017/07/06 | 1,744 | 1,762 | 1,738 | 1,756 | -1 | -0.1% | 65,500 |
| 2017/07/05 | 1,725 | 1,773 | 1,725 | 1,757 | +19 | +1.1% | 83,700 |
| 2017/07/04 | 1,803 | 1,803 | 1,732 | 1,738 | -48 | -2.7% | 53,600 |
| 2017/07/03 | 1,776 | 1,807 | 1,772 | 1,786 | +13 | +0.7% | 56,000 |
| 2017/06/30 | 1,775 | 1,780 | 1,750 | 1,773 | -2 | -0.1% | 126,700 |
| 2017/06/29 | 1,778 | 1,793 | 1,756 | 1,775 | ±0 | ±0% | 106,200 |
| 2017/06/28 | 1,778 | 1,779 | 1,767 | 1,775 | -3 | -0.2% | 75,000 |
| 2017/06/27 | 1,768 | 1,784 | 1,768 | 1,778 | +4 | +0.2% | 50,800 |
| 2017/06/26 | 1,782 | 1,789 | 1,767 | 1,774 | -8 | -0.4% | 48,500 |
| 2017/06/23 | 1,771 | 1,794 | 1,766 | 1,782 | +10 | +0.6% | 48,600 |
| 2017/06/22 | 1,771 | 1,777 | 1,764 | 1,772 | -1 | -0.1% | 58,800 |
| 2017/06/21 | 1,775 | 1,781 | 1,766 | 1,773 | -16 | -0.9% | 55,300 |
| 2017/06/20 | 1,766 | 1,801 | 1,766 | 1,789 | +23 | +1.3% | 70,600 |
| 2017/06/19 | 1,735 | 1,773 | 1,729 | 1,766 | +34 | +2% | 82,900 |
| 2017/06/16 | 1,764 | 1,773 | 1,729 | 1,732 | -26 | -1.5% | 161,200 |
1951～
2000
件表示中 / 3768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 | 663,000円 | - | - | - | - | 3.11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 | 142,600円 | +0.8% | -13.1% | 3.09% | 11.43倍 | 1.54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 | 158,900円 | -0.5% | +1.1% | 3.15% | 9.85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 | 225,600円 | +72.9% | +8.3% | 2.22% | 10.16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
