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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 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 |
| 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 |
2951～
3000
件表示中 / 3767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 | 346,000円 | +4.0% | +0.6% | 3.58% | 13.96倍 | 1.14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 | 658,000円 | - | - | - | - | 3.08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 | 141,500円 | +0.8% | -13.1% | 3.11% | 11.34倍 | 1.52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 | 157,700円 | -0.5% | +1.1% | 3.17% | 9.77倍 | 0.94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 | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81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
