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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,766 | 1,776 | 1,754 | 1,758 | -14 | -0.8% | 54,500 |
| 2017/06/14 | 1,801 | 1,802 | 1,772 | 1,772 | -23 | -1.3% | 63,900 |
| 2017/06/13 | 1,800 | 1,811 | 1,792 | 1,795 | -9 | -0.5% | 33,300 |
| 2017/06/12 | 1,810 | 1,816 | 1,796 | 1,804 | -6 | -0.3% | 49,500 |
| 2017/06/09 | 1,803 | 1,824 | 1,794 | 1,810 | +1 | +0.1% | 81,900 |
| 2017/06/08 | 1,800 | 1,820 | 1,787 | 1,809 | +10 | +0.6% | 85,700 |
| 2017/06/07 | 1,781 | 1,808 | 1,781 | 1,799 | +13 | +0.7% | 49,600 |
| 2017/06/06 | 1,828 | 1,828 | 1,785 | 1,786 | -51 | -2.8% | 67,100 |
| 2017/06/05 | 1,818 | 1,847 | 1,815 | 1,837 | +16 | +0.9% | 73,900 |
| 2017/06/02 | 1,830 | 1,856 | 1,814 | 1,821 | +7 | +0.4% | 160,500 |
| 2017/06/01 | 1,803 | 1,822 | 1,803 | 1,814 | +17 | +0.9% | 77,300 |
| 2017/05/31 | 1,790 | 1,809 | 1,784 | 1,797 | -12 | -0.7% | 94,200 |
| 2017/05/30 | 1,784 | 1,815 | 1,783 | 1,809 | +27 | +1.5% | 59,800 |
| 2017/05/29 | 1,801 | 1,812 | 1,779 | 1,782 | -30 | -1.7% | 114,500 |
| 2017/05/26 | 1,837 | 1,844 | 1,810 | 1,812 | -32 | -1.7% | 48,000 |
| 2017/05/25 | 1,832 | 1,857 | 1,828 | 1,844 | -7 | -0.4% | 65,500 |
| 2017/05/24 | 1,849 | 1,862 | 1,838 | 1,851 | +25 | +1.4% | 73,500 |
| 2017/05/23 | 1,841 | 1,859 | 1,819 | 1,826 | -3 | -0.2% | 101,200 |
| 2017/05/22 | 1,827 | 1,837 | 1,814 | 1,829 | +6 | +0.3% | 55,600 |
| 2017/05/19 | 1,804 | 1,830 | 1,776 | 1,823 | +14 | +0.8% | 97,400 |
| 2017/05/18 | 1,801 | 1,822 | 1,797 | 1,809 | -19 | -1% | 99,600 |
| 2017/05/17 | 1,784 | 1,833 | 1,781 | 1,828 | +34 | +1.9% | 179,200 |
| 2017/05/16 | 1,705 | 1,803 | 1,704 | 1,794 | +99 | +5.8% | 255,600 |
| 2017/05/15 | 1,678 | 1,708 | 1,661 | 1,695 | -23 | -1.3% | 53,500 |
| 2017/05/12 | 1,723 | 1,729 | 1,705 | 1,718 | -15 | -0.9% | 82,900 |
| 2017/05/11 | 1,735 | 1,743 | 1,724 | 1,733 | +2 | +0.1% | 53,100 |
| 2017/05/10 | 1,699 | 1,760 | 1,699 | 1,731 | +32 | +1.9% | 163,900 |
| 2017/05/09 | 1,713 | 1,713 | 1,698 | 1,699 | -14 | -0.8% | 48,400 |
| 2017/05/08 | 1,645 | 1,732 | 1,645 | 1,713 | +87 | +5.4% | 322,600 |
| 2017/05/02 | 1,620 | 1,637 | 1,606 | 1,626 | +1 | +0.1% | 138,000 |
| 2017/05/01 | 1,605 | 1,625 | 1,604 | 1,625 | +20 | +1.2% | 80,400 |
| 2017/04/28 | 1,594 | 1,608 | 1,587 | 1,605 | +10 | +0.6% | 88,300 |
| 2017/04/27 | 1,589 | 1,596 | 1,587 | 1,595 | +4 | +0.3% | 49,200 |
| 2017/04/26 | 1,579 | 1,592 | 1,572 | 1,591 | +25 | +1.6% | 51,300 |
| 2017/04/25 | 1,538 | 1,571 | 1,538 | 1,566 | +22 | +1.4% | 50,300 |
| 2017/04/24 | 1,550 | 1,555 | 1,534 | 1,544 | +15 | +1% | 34,900 |
| 2017/04/21 | 1,512 | 1,534 | 1,512 | 1,529 | +26 | +1.7% | 42,000 |
| 2017/04/20 | 1,508 | 1,514 | 1,503 | 1,503 | -5 | -0.3% | 42,000 |
| 2017/04/19 | 1,498 | 1,520 | 1,498 | 1,508 | ±0 | ±0% | 60,200 |
| 2017/04/18 | 1,502 | 1,516 | 1,499 | 1,508 | +8 | +0.5% | 73,700 |
| 2017/04/17 | 1,480 | 1,500 | 1,475 | 1,500 | +10 | +0.7% | 53,100 |
| 2017/04/14 | 1,508 | 1,512 | 1,486 | 1,490 | -26 | -1.7% | 60,900 |
| 2017/04/13 | 1,505 | 1,516 | 1,495 | 1,516 | -5 | -0.3% | 71,700 |
| 2017/04/12 | 1,519 | 1,549 | 1,513 | 1,521 | -18 | -1.2% | 61,300 |
| 2017/04/11 | 1,543 | 1,550 | 1,534 | 1,539 | -17 | -1.1% | 55,600 |
| 2017/04/10 | 1,560 | 1,564 | 1,544 | 1,556 | +13 | +0.8% | 67,900 |
| 2017/04/07 | 1,534 | 1,551 | 1,531 | 1,543 | +19 | +1.2% | 81,300 |
| 2017/04/06 | 1,527 | 1,535 | 1,522 | 1,524 | -15 | -1% | 89,100 |
| 2017/04/05 | 1,512 | 1,547 | 1,512 | 1,539 | +16 | +1.1% | 125,700 |
| 2017/04/04 | 1,520 | 1,534 | 1,500 | 1,523 | -7 | -0.5% | 74,800 |
2001～
2050
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
