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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,530 | 1,545 | 1,525 | 1,530 | -6 | -0.4% | 48,100 |
| 2017/03/31 | 1,553 | 1,573 | 1,536 | 1,536 | -13 | -0.8% | 80,100 |
| 2017/03/30 | 1,579 | 1,579 | 1,542 | 1,549 | -30 | -1.9% | 74,300 |
| 2017/03/29 | 1,566 | 1,579 | 1,558 | 1,579 | +1 | +0.1% | 45,700 |
| 2017/03/28 | 1,551 | 1,578 | 1,536 | 1,578 | +48 | +3.1% | 83,700 |
| 2017/03/27 | 1,590 | 1,590 | 1,509 | 1,530 | -64 | -4% | 168,300 |
| 2017/03/24 | 1,608 | 1,614 | 1,569 | 1,594 | -10 | -0.6% | 78,900 |
| 2017/03/23 | 1,602 | 1,617 | 1,598 | 1,604 | +7 | +0.4% | 45,500 |
| 2017/03/22 | 1,625 | 1,629 | 1,589 | 1,597 | -37 | -2.3% | 73,300 |
| 2017/03/21 | 1,642 | 1,652 | 1,633 | 1,634 | -21 | -1.3% | 55,600 |
| 2017/03/17 | 1,656 | 1,674 | 1,642 | 1,655 | -1 | -0.1% | 87,500 |
| 2017/03/16 | 1,638 | 1,659 | 1,636 | 1,656 | +2 | +0.1% | 41,200 |
| 2017/03/15 | 1,646 | 1,662 | 1,640 | 1,654 | +8 | +0.5% | 47,600 |
| 2017/03/14 | 1,663 | 1,663 | 1,641 | 1,646 | -17 | -1% | 85,700 |
| 2017/03/13 | 1,665 | 1,685 | 1,658 | 1,663 | +5 | +0.3% | 55,600 |
| 2017/03/10 | 1,621 | 1,663 | 1,620 | 1,658 | +60 | +3.8% | 160,600 |
| 2017/03/09 | 1,620 | 1,627 | 1,592 | 1,598 | -16 | -1% | 64,700 |
| 2017/03/08 | 1,614 | 1,627 | 1,601 | 1,614 | +5 | +0.3% | 65,900 |
| 2017/03/07 | 1,605 | 1,616 | 1,603 | 1,609 | -1 | -0.1% | 39,500 |
| 2017/03/06 | 1,591 | 1,617 | 1,586 | 1,610 | +19 | +1.2% | 44,800 |
| 2017/03/03 | 1,609 | 1,619 | 1,583 | 1,591 | -13 | -0.8% | 61,200 |
| 2017/03/02 | 1,609 | 1,621 | 1,602 | 1,604 | +17 | +1.1% | 48,400 |
| 2017/03/01 | 1,575 | 1,589 | 1,567 | 1,587 | +11 | +0.7% | 70,800 |
| 2017/02/28 | 1,567 | 1,598 | 1,564 | 1,576 | +12 | +0.8% | 61,700 |
| 2017/02/27 | 1,580 | 1,580 | 1,555 | 1,564 | -32 | -2% | 71,300 |
| 2017/02/24 | 1,574 | 1,608 | 1,572 | 1,596 | +3 | +0.2% | 55,700 |
| 2017/02/23 | 1,588 | 1,601 | 1,583 | 1,593 | +12 | +0.8% | 49,900 |
| 2017/02/22 | 1,590 | 1,590 | 1,573 | 1,581 | -3 | -0.2% | 38,900 |
| 2017/02/21 | 1,585 | 1,589 | 1,571 | 1,584 | -1 | -0.1% | 48,600 |
| 2017/02/20 | 1,577 | 1,589 | 1,572 | 1,585 | +8 | +0.5% | 32,200 |
| 2017/02/17 | 1,576 | 1,586 | 1,571 | 1,577 | +4 | +0.3% | 40,400 |
| 2017/02/16 | 1,595 | 1,601 | 1,571 | 1,573 | -18 | -1.1% | 44,200 |
| 2017/02/15 | 1,558 | 1,594 | 1,549 | 1,591 | +51 | +3.3% | 64,800 |
| 2017/02/14 | 1,557 | 1,559 | 1,540 | 1,540 | -16 | -1% | 51,000 |
| 2017/02/13 | 1,558 | 1,561 | 1,550 | 1,556 | +14 | +0.9% | 37,700 |
| 2017/02/10 | 1,520 | 1,546 | 1,520 | 1,542 | +33 | +2.2% | 54,700 |
| 2017/02/09 | 1,516 | 1,520 | 1,505 | 1,509 | -12 | -0.8% | 58,300 |
| 2017/02/08 | 1,514 | 1,522 | 1,504 | 1,521 | +7 | +0.5% | 66,300 |
| 2017/02/07 | 1,502 | 1,521 | 1,502 | 1,514 | -2 | -0.1% | 57,200 |
| 2017/02/06 | 1,520 | 1,525 | 1,506 | 1,516 | +2 | +0.1% | 40,400 |
| 2017/02/03 | 1,503 | 1,522 | 1,503 | 1,514 | +5 | +0.3% | 63,500 |
| 2017/02/02 | 1,547 | 1,556 | 1,505 | 1,509 | -39 | -2.5% | 135,700 |
| 2017/02/01 | 1,538 | 1,553 | 1,525 | 1,548 | +6 | +0.4% | 71,800 |
| 2017/01/31 | 1,529 | 1,573 | 1,511 | 1,542 | -10 | -0.6% | 153,600 |
| 2017/01/30 | 1,565 | 1,570 | 1,548 | 1,552 | -14 | -0.9% | 71,500 |
| 2017/01/27 | 1,563 | 1,579 | 1,558 | 1,566 | +1 | +0.1% | 148,900 |
| 2017/01/26 | 1,580 | 1,580 | 1,551 | 1,565 | +6 | +0.4% | 120,800 |
| 2017/01/25 | 1,567 | 1,571 | 1,556 | 1,559 | +2 | +0.1% | 107,300 |
| 2017/01/24 | 1,575 | 1,575 | 1,552 | 1,557 | -37 | -2.3% | 58,500 |
| 2017/01/23 | 1,588 | 1,604 | 1,580 | 1,594 | -13 | -0.8% | 45,300 |
2051～
2100
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
