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 |
|---|---|---|---|---|---|---|---|
| 2013/09/05 | 1,577 | 1,578 | 1,557 | 1,577 | +12 | +0.8% | 63,300 |
| 2013/09/04 | 1,545 | 1,570 | 1,524 | 1,565 | -1 | -0.1% | 69,700 |
| 2013/09/03 | 1,568 | 1,572 | 1,545 | 1,566 | +37 | +2.4% | 54,200 |
| 2013/09/02 | 1,520 | 1,543 | 1,510 | 1,529 | -5 | -0.3% | 68,100 |
| 2013/08/30 | 1,549 | 1,580 | 1,534 | 1,534 | -8 | -0.5% | 149,600 |
| 2013/08/29 | 1,554 | 1,554 | 1,524 | 1,542 | -8 | -0.5% | 58,200 |
| 2013/08/28 | 1,520 | 1,562 | 1,492 | 1,550 | +1 | +0.1% | 212,300 |
| 2013/08/27 | 1,515 | 1,588 | 1,499 | 1,549 | +46 | +3.1% | 363,000 |
| 2013/08/26 | 1,497 | 1,509 | 1,488 | 1,503 | +15 | +1% | 38,600 |
| 2013/08/23 | 1,498 | 1,505 | 1,479 | 1,488 | +15 | +1% | 60,400 |
| 2013/08/22 | 1,464 | 1,484 | 1,462 | 1,473 | -2 | -0.1% | 83,600 |
| 2013/08/21 | 1,473 | 1,487 | 1,459 | 1,475 | -4 | -0.3% | 61,000 |
| 2013/08/20 | 1,518 | 1,543 | 1,476 | 1,479 | -39 | -2.6% | 113,400 |
| 2013/08/19 | 1,497 | 1,531 | 1,492 | 1,518 | +37 | +2.5% | 85,900 |
| 2013/08/16 | 1,472 | 1,498 | 1,472 | 1,481 | +9 | +0.6% | 133,700 |
| 2013/08/15 | 1,485 | 1,495 | 1,460 | 1,472 | -30 | -2% | 87,400 |
| 2013/08/14 | 1,498 | 1,513 | 1,477 | 1,502 | +9 | +0.6% | 88,900 |
| 2013/08/13 | 1,468 | 1,496 | 1,457 | 1,493 | +27 | +1.8% | 93,100 |
| 2013/08/12 | 1,453 | 1,478 | 1,450 | 1,466 | +23 | +1.6% | 108,900 |
| 2013/08/09 | 1,480 | 1,480 | 1,428 | 1,443 | -19 | -1.3% | 178,300 |
| 2013/08/08 | 1,530 | 1,544 | 1,450 | 1,462 | -74 | -4.8% | 386,000 |
| 2013/08/07 | 1,658 | 1,659 | 1,535 | 1,536 | -150 | -8.9% | 478,600 |
| 2013/08/06 | 1,638 | 1,692 | 1,620 | 1,686 | +52 | +3.2% | 109,900 |
| 2013/08/05 | 1,640 | 1,640 | 1,620 | 1,634 | ±0 | ±0% | 155,600 |
| 2013/08/02 | 1,640 | 1,640 | 1,605 | 1,634 | +16 | +1% | 123,000 |
| 2013/08/01 | 1,611 | 1,641 | 1,594 | 1,618 | -6 | -0.4% | 145,500 |
| 2013/07/31 | 1,631 | 1,656 | 1,600 | 1,624 | -11 | -0.7% | 197,700 |
| 2013/07/30 | 1,601 | 1,666 | 1,600 | 1,635 | -16 | -1% | 286,800 |
| 2013/07/29 | 1,783 | 1,797 | 1,600 | 1,651 | -90 | -5.2% | 417,200 |
| 2013/07/26 | 1,808 | 1,808 | 1,738 | 1,741 | -67 | -3.7% | 133,800 |
| 2013/07/25 | 1,823 | 1,825 | 1,802 | 1,808 | -14 | -0.8% | 111,500 |
| 2013/07/24 | 1,833 | 1,837 | 1,815 | 1,822 | -10 | -0.5% | 45,900 |
| 2013/07/23 | 1,827 | 1,840 | 1,825 | 1,832 | +14 | +0.8% | 76,000 |
| 2013/07/22 | 1,811 | 1,838 | 1,802 | 1,818 | +18 | +1% | 110,700 |
| 2013/07/19 | 1,836 | 1,838 | 1,796 | 1,800 | -13 | -0.7% | 112,700 |
| 2013/07/18 | 1,815 | 1,824 | 1,811 | 1,813 | -26 | -1.4% | 65,400 |
| 2013/07/17 | 1,822 | 1,850 | 1,800 | 1,839 | +24 | +1.3% | 94,500 |
| 2013/07/16 | 1,843 | 1,849 | 1,808 | 1,815 | -28 | -1.5% | 69,900 |
| 2013/07/12 | 1,823 | 1,849 | 1,819 | 1,843 | +38 | +2.1% | 68,700 |
| 2013/07/11 | 1,822 | 1,834 | 1,802 | 1,805 | -31 | -1.7% | 59,700 |
| 2013/07/10 | 1,818 | 1,845 | 1,817 | 1,836 | +19 | +1% | 129,500 |
| 2013/07/09 | 1,799 | 1,827 | 1,794 | 1,817 | +23 | +1.3% | 123,500 |
| 2013/07/08 | 1,808 | 1,829 | 1,794 | 1,794 | +18 | +1% | 109,600 |
| 2013/07/05 | 1,828 | 1,830 | 1,763 | 1,776 | -35 | -1.9% | 147,200 |
| 2013/07/04 | 1,791 | 1,817 | 1,772 | 1,811 | -15 | -0.8% | 105,300 |
| 2013/07/03 | 1,850 | 1,850 | 1,793 | 1,826 | -24 | -1.3% | 117,600 |
| 2013/07/02 | 1,849 | 1,850 | 1,823 | 1,850 | +10 | +0.5% | 100,800 |
| 2013/07/01 | 1,820 | 1,845 | 1,786 | 1,840 | +22 | +1.2% | 106,500 |
| 2013/06/28 | 1,796 | 1,840 | 1,779 | 1,818 | +40 | +2.2% | 162,800 |
| 2013/06/27 | 1,738 | 1,779 | 1,708 | 1,778 | +55 | +3.2% | 63,400 |
2851～
2900
件表示中 / 3696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 | 302,500円 | +10.8% | -4.5% | 4.36% | 11.48倍 | 1.05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 |
| 三井ハイテ | 70,700円 | +7.0% | -26.2% | 2.55% | 14.36倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 山洋電 | 998,000円 | +9.5% | +49.3% | 2.10% | 13.89倍 | 1.04倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ＰＨＣＨＤ | 96,100円 | +1.7% | - | 4.37% | 11.77倍 | 0.95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 |
| ホシデン | 201,800円 | +64.0% | -18.8% | 2.48% | 12.23倍 | 0.73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
