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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 1,780 | 1,780 | 1,723 | 1,723 | -38 | -2.2% | 67,100 |
| 2013/06/25 | 1,740 | 1,794 | 1,733 | 1,761 | +18 | +1% | 116,500 |
| 2013/06/24 | 1,792 | 1,795 | 1,741 | 1,743 | -26 | -1.5% | 37,300 |
| 2013/06/21 | 1,690 | 1,772 | 1,672 | 1,769 | +42 | +2.4% | 124,000 |
| 2013/06/20 | 1,730 | 1,736 | 1,704 | 1,727 | -6 | -0.3% | 131,600 |
| 2013/06/19 | 1,750 | 1,750 | 1,704 | 1,733 | -34 | -1.9% | 168,400 |
| 2013/06/18 | 1,790 | 1,800 | 1,742 | 1,767 | -19 | -1.1% | 159,000 |
| 2013/06/17 | 1,693 | 1,792 | 1,672 | 1,786 | +80 | +4.7% | 110,700 |
| 2013/06/14 | 1,740 | 1,756 | 1,700 | 1,706 | -7 | -0.4% | 169,600 |
| 2013/06/13 | 1,720 | 1,748 | 1,654 | 1,713 | -38 | -2.2% | 157,500 |
| 2013/06/12 | 1,736 | 1,774 | 1,700 | 1,751 | -9 | -0.5% | 103,500 |
| 2013/06/11 | 1,784 | 1,811 | 1,721 | 1,760 | +4 | +0.2% | 201,300 |
| 2013/06/10 | 1,700 | 1,766 | 1,675 | 1,756 | +138 | +8.5% | 202,000 |
| 2013/06/07 | 1,626 | 1,650 | 1,582 | 1,618 | -19 | -1.2% | 224,700 |
| 2013/06/06 | 1,700 | 1,723 | 1,633 | 1,637 | -65 | -3.8% | 347,200 |
| 2013/06/05 | 1,729 | 1,766 | 1,691 | 1,702 | -43 | -2.5% | 200,700 |
| 2013/06/04 | 1,668 | 1,747 | 1,663 | 1,745 | +21 | +1.2% | 172,900 |
| 2013/06/03 | 1,740 | 1,766 | 1,711 | 1,724 | -33 | -1.9% | 167,000 |
| 2013/05/31 | 1,780 | 1,795 | 1,715 | 1,757 | +30 | +1.7% | 123,200 |
| 2013/05/30 | 1,770 | 1,790 | 1,714 | 1,727 | -63 | -3.5% | 199,200 |
| 2013/05/29 | 1,720 | 1,817 | 1,711 | 1,790 | +59 | +3.4% | 200,400 |
| 2013/05/28 | 1,669 | 1,750 | 1,661 | 1,731 | +26 | +1.5% | 121,500 |
| 2013/05/27 | 1,770 | 1,784 | 1,704 | 1,705 | -79 | -4.4% | 218,900 |
| 2013/05/24 | 1,849 | 1,900 | 1,720 | 1,784 | -61 | -3.3% | 381,500 |
| 2013/05/23 | 1,900 | 1,985 | 1,844 | 1,845 | -55 | -2.9% | 421,300 |
| 2013/05/22 | 1,798 | 1,944 | 1,796 | 1,900 | +111 | +6.2% | 376,000 |
| 2013/05/21 | 1,791 | 1,824 | 1,764 | 1,789 | -1 | -0.1% | 212,000 |
| 2013/05/20 | 1,774 | 1,810 | 1,750 | 1,790 | +40 | +2.3% | 229,500 |
| 2013/05/17 | 1,738 | 1,768 | 1,718 | 1,750 | +16 | +0.9% | 321,400 |
| 2013/05/16 | 1,661 | 1,739 | 1,661 | 1,734 | +48 | +2.8% | 488,300 |
| 2013/05/15 | 1,605 | 1,701 | 1,593 | 1,686 | +75 | +4.7% | 430,200 |
| 2013/05/14 | 1,600 | 1,636 | 1,600 | 1,611 | -1 | -0.1% | 82,100 |
| 2013/05/13 | 1,680 | 1,680 | 1,591 | 1,612 | -24 | -1.5% | 283,400 |
| 2013/05/10 | 1,549 | 1,640 | 1,535 | 1,636 | +127 | +8.4% | 383,900 |
| 2013/05/09 | 1,533 | 1,553 | 1,505 | 1,509 | -11 | -0.7% | 154,000 |
| 2013/05/08 | 1,488 | 1,540 | 1,488 | 1,520 | +38 | +2.6% | 215,300 |
| 2013/05/07 | 1,457 | 1,483 | 1,457 | 1,482 | +31 | +2.1% | 108,700 |
| 2013/05/02 | 1,440 | 1,459 | 1,436 | 1,451 | +2 | +0.1% | 66,900 |
| 2013/05/01 | 1,450 | 1,460 | 1,434 | 1,449 | ±0 | ±0% | 74,400 |
| 2013/04/30 | 1,429 | 1,458 | 1,425 | 1,449 | +30 | +2.1% | 98,000 |
| 2013/04/26 | 1,450 | 1,450 | 1,415 | 1,419 | -26 | -1.8% | 96,300 |
| 2013/04/25 | 1,449 | 1,461 | 1,440 | 1,445 | -5 | -0.3% | 140,300 |
| 2013/04/24 | 1,434 | 1,450 | 1,433 | 1,450 | +30 | +2.1% | 173,900 |
| 2013/04/23 | 1,405 | 1,425 | 1,390 | 1,420 | +20 | +1.4% | 135,500 |
| 2013/04/22 | 1,374 | 1,403 | 1,374 | 1,400 | +39 | +2.9% | 136,500 |
| 2013/04/19 | 1,355 | 1,368 | 1,345 | 1,361 | +6 | +0.4% | 93,900 |
| 2013/04/18 | 1,363 | 1,379 | 1,348 | 1,355 | -17 | -1.2% | 78,500 |
| 2013/04/17 | 1,355 | 1,377 | 1,349 | 1,372 | +29 | +2.2% | 95,300 |
| 2013/04/16 | 1,326 | 1,350 | 1,310 | 1,343 | +2 | +0.1% | 116,200 |
| 2013/04/15 | 1,372 | 1,373 | 1,335 | 1,341 | -29 | -2.1% | 93,500 |
2901～
2950
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
