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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,270 | 4,270 | 4,185 | 4,235 | -35 | -0.8% | 197,300 |
| 2024/02/07 | 4,240 | 4,275 | 4,185 | 4,270 | +15 | +0.4% | 222,800 |
| 2024/02/06 | 4,245 | 4,335 | 4,195 | 4,255 | +135 | +3.3% | 516,200 |
| 2024/02/05 | 4,150 | 4,185 | 4,115 | 4,120 | +40 | +1% | 223,500 |
| 2024/02/02 | 4,050 | 4,085 | 4,025 | 4,080 | +40 | +1% | 132,000 |
| 2024/02/01 | 4,035 | 4,055 | 4,000 | 4,040 | +5 | +0.1% | 124,200 |
| 2024/01/31 | 3,950 | 4,035 | 3,945 | 4,035 | +70 | +1.8% | 152,100 |
| 2024/01/30 | 3,975 | 3,985 | 3,950 | 3,965 | +10 | +0.3% | 111,800 |
| 2024/01/29 | 3,920 | 3,980 | 3,920 | 3,955 | +40 | +1% | 127,600 |
| 2024/01/26 | 3,950 | 3,970 | 3,910 | 3,915 | -55 | -1.4% | 146,300 |
| 2024/01/25 | 3,905 | 3,970 | 3,900 | 3,970 | +55 | +1.4% | 117,300 |
| 2024/01/24 | 3,930 | 3,935 | 3,900 | 3,915 | -20 | -0.5% | 137,900 |
| 2024/01/23 | 3,890 | 3,960 | 3,890 | 3,935 | +85 | +2.2% | 289,400 |
| 2024/01/22 | 3,860 | 3,865 | 3,820 | 3,850 | +5 | +0.1% | 115,400 |
| 2024/01/19 | 3,870 | 3,870 | 3,835 | 3,845 | +10 | +0.3% | 79,000 |
| 2024/01/18 | 3,825 | 3,860 | 3,820 | 3,835 | ±0 | ±0% | 92,200 |
| 2024/01/17 | 3,845 | 3,890 | 3,835 | 3,835 | ±0 | ±0% | 148,600 |
| 2024/01/16 | 3,850 | 3,855 | 3,825 | 3,835 | -15 | -0.4% | 103,300 |
| 2024/01/15 | 3,780 | 3,855 | 3,770 | 3,850 | +75 | +2% | 173,300 |
| 2024/01/12 | 3,815 | 3,820 | 3,755 | 3,775 | -30 | -0.8% | 188,700 |
| 2024/01/11 | 3,810 | 3,835 | 3,790 | 3,805 | +15 | +0.4% | 152,300 |
| 2024/01/10 | 3,765 | 3,815 | 3,765 | 3,790 | +35 | +0.9% | 231,800 |
| 2024/01/09 | 3,790 | 3,790 | 3,730 | 3,755 | +10 | +0.3% | 195,700 |
| 2024/01/05 | 3,735 | 3,765 | 3,710 | 3,745 | +35 | +0.9% | 210,100 |
| 2024/01/04 | 3,605 | 3,710 | 3,580 | 3,710 | +110 | +3.1% | 231,200 |
| 2023/12/29 | 3,575 | 3,615 | 3,570 | 3,600 | +35 | +1% | 125,200 |
| 2023/12/28 | 3,535 | 3,570 | 3,530 | 3,565 | +30 | +0.8% | 119,600 |
| 2023/12/27 | 3,500 | 3,535 | 3,500 | 3,535 | +55 | +1.6% | 124,400 |
| 2023/12/26 | 3,465 | 3,505 | 3,465 | 3,480 | +15 | +0.4% | 85,200 |
| 2023/12/25 | 3,500 | 3,505 | 3,465 | 3,465 | -15 | -0.4% | 81,900 |
| 2023/12/22 | 3,485 | 3,495 | 3,470 | 3,480 | +20 | +0.6% | 58,500 |
| 2023/12/21 | 3,470 | 3,495 | 3,455 | 3,460 | -20 | -0.6% | 137,200 |
| 2023/12/20 | 3,480 | 3,505 | 3,465 | 3,480 | +25 | +0.7% | 94,200 |
| 2023/12/19 | 3,455 | 3,475 | 3,425 | 3,455 | +15 | +0.4% | 110,100 |
| 2023/12/18 | 3,450 | 3,455 | 3,400 | 3,440 | -30 | -0.9% | 137,300 |
| 2023/12/15 | 3,485 | 3,520 | 3,460 | 3,470 | -5 | -0.1% | 204,100 |
| 2023/12/14 | 3,520 | 3,520 | 3,475 | 3,475 | -30 | -0.9% | 113,100 |
| 2023/12/13 | 3,540 | 3,540 | 3,490 | 3,505 | -30 | -0.8% | 119,200 |
| 2023/12/12 | 3,560 | 3,570 | 3,525 | 3,535 | -5 | -0.1% | 108,000 |
| 2023/12/11 | 3,535 | 3,555 | 3,510 | 3,540 | +55 | +1.6% | 113,300 |
| 2023/12/08 | 3,540 | 3,545 | 3,460 | 3,485 | -65 | -1.8% | 193,700 |
| 2023/12/07 | 3,530 | 3,560 | 3,515 | 3,550 | -15 | -0.4% | 159,800 |
| 2023/12/06 | 3,500 | 3,565 | 3,500 | 3,565 | +80 | +2.3% | 126,100 |
| 2023/12/05 | 3,520 | 3,530 | 3,485 | 3,485 | -50 | -1.4% | 184,500 |
| 2023/12/04 | 3,600 | 3,600 | 3,535 | 3,535 | -45 | -1.3% | 159,500 |
| 2023/12/01 | 3,590 | 3,605 | 3,560 | 3,580 | -10 | -0.3% | 151,000 |
| 2023/11/30 | 3,510 | 3,605 | 3,500 | 3,590 | +80 | +2.3% | 791,800 |
| 2023/11/29 | 3,545 | 3,565 | 3,510 | 3,510 | -40 | -1.1% | 397,900 |
| 2023/11/28 | 3,485 | 3,580 | 3,465 | 3,550 | +65 | +1.9% | 528,900 |
| 2023/11/27 | 3,490 | 3,515 | 3,465 | 3,485 | +40 | +1.2% | 163,500 |
301～
350
件表示中 / 3692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 | 300,500円 | +10.8% | -4.5% | 4.39% | 11.40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 |
| マイクロニクス | 308,500円 | +22.4% | +30.6% | 2.66% | 10.86倍 | 2.41倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ＰＨＣＨＤ | 96,600円 | +1.7% | - | 4.35% | 11.84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 |
| フェローテック | 245,700円 | +19.1% | -2.0% | 5.70% | 7.19倍 | 0.48倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 図 研 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95倍 | 2.76倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
