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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,550 | 3,555 | 3,425 | 3,455 | -125 | -3.5% | 627,900 |
| 2024/05/29 | 3,625 | 3,640 | 3,580 | 3,580 | -20 | -0.6% | 528,000 |
| 2024/05/28 | 3,575 | 3,655 | 3,565 | 3,600 | +50 | +1.4% | 206,200 |
| 2024/05/27 | 3,540 | 3,570 | 3,525 | 3,550 | +15 | +0.4% | 150,700 |
| 2024/05/24 | 3,560 | 3,610 | 3,530 | 3,535 | -50 | -1.4% | 200,400 |
| 2024/05/23 | 3,540 | 3,600 | 3,520 | 3,585 | +90 | +2.6% | 258,200 |
| 2024/05/22 | 3,475 | 3,545 | 3,460 | 3,495 | +10 | +0.3% | 234,200 |
| 2024/05/21 | 3,480 | 3,530 | 3,475 | 3,485 | +10 | +0.3% | 166,600 |
| 2024/05/20 | 3,530 | 3,555 | 3,470 | 3,475 | -70 | -2% | 350,000 |
| 2024/05/17 | 3,510 | 3,570 | 3,495 | 3,545 | +60 | +1.7% | 459,200 |
| 2024/05/16 | 3,565 | 3,610 | 3,460 | 3,485 | -475 | -12% | 803,500 |
| 2024/05/15 | 4,000 | 4,000 | 3,955 | 3,960 | ±0 | ±0% | 231,800 |
| 2024/05/14 | 3,940 | 3,965 | 3,915 | 3,960 | -10 | -0.3% | 303,000 |
| 2024/05/13 | 3,985 | 3,995 | 3,900 | 3,970 | -35 | -0.9% | 227,900 |
| 2024/05/10 | 4,055 | 4,060 | 3,985 | 4,005 | -45 | -1.1% | 170,400 |
| 2024/05/09 | 4,085 | 4,100 | 4,045 | 4,050 | -35 | -0.9% | 103,600 |
| 2024/05/08 | 4,080 | 4,100 | 4,035 | 4,085 | -20 | -0.5% | 118,600 |
| 2024/05/07 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 110,600 |
| 2024/05/02 | 4,120 | 4,140 | 4,100 | 4,120 | -5 | -0.1% | 100,200 |
| 2024/05/01 | 4,200 | 4,200 | 4,115 | 4,125 | -115 | -2.7% | 120,200 |
| 2024/04/30 | 4,240 | 4,260 | 4,205 | 4,240 | +10 | +0.2% | 143,500 |
| 2024/04/26 | 4,145 | 4,235 | 4,130 | 4,230 | +90 | +2.2% | 127,200 |
| 2024/04/25 | 4,145 | 4,165 | 4,120 | 4,140 | -10 | -0.2% | 79,600 |
| 2024/04/24 | 4,110 | 4,175 | 4,100 | 4,150 | +70 | +1.7% | 104,400 |
| 2024/04/23 | 4,110 | 4,110 | 4,065 | 4,080 | -10 | -0.2% | 87,900 |
| 2024/04/22 | 4,055 | 4,095 | 4,040 | 4,090 | +60 | +1.5% | 96,700 |
| 2024/04/19 | 4,130 | 4,130 | 4,000 | 4,030 | -90 | -2.2% | 145,000 |
| 2024/04/18 | 4,070 | 4,150 | 4,050 | 4,120 | +45 | +1.1% | 120,800 |
| 2024/04/17 | 4,075 | 4,130 | 4,050 | 4,075 | +5 | +0.1% | 125,200 |
| 2024/04/16 | 4,135 | 4,155 | 4,060 | 4,070 | -85 | -2% | 142,200 |
| 2024/04/15 | 4,190 | 4,210 | 4,145 | 4,155 | -85 | -2% | 134,100 |
| 2024/04/12 | 4,235 | 4,265 | 4,200 | 4,240 | +5 | +0.1% | 110,300 |
| 2024/04/11 | 4,115 | 4,245 | 4,100 | 4,235 | +100 | +2.4% | 136,200 |
| 2024/04/10 | 4,095 | 4,150 | 4,080 | 4,135 | +35 | +0.9% | 94,800 |
| 2024/04/09 | 4,060 | 4,100 | 4,045 | 4,100 | +40 | +1% | 118,700 |
| 2024/04/08 | 4,045 | 4,090 | 4,030 | 4,060 | +15 | +0.4% | 136,600 |
| 2024/04/05 | 4,030 | 4,065 | 4,000 | 4,045 | ±0 | ±0% | 188,900 |
| 2024/04/04 | 4,060 | 4,075 | 4,020 | 4,045 | +30 | +0.7% | 154,500 |
| 2024/04/03 | 3,965 | 4,040 | 3,955 | 4,015 | +5 | +0.1% | 188,500 |
| 2024/04/02 | 4,030 | 4,055 | 4,010 | 4,010 | -30 | -0.7% | 218,400 |
| 2024/04/01 | 4,130 | 4,145 | 4,015 | 4,040 | -100 | -2.4% | 208,300 |
| 2024/03/29 | 4,175 | 4,185 | 4,090 | 4,140 | -15 | -0.4% | 209,100 |
| 2024/03/28 | 4,175 | 4,215 | 4,145 | 4,155 | -210 | -4.8% | 372,400 |
| 2024/03/27 | 4,375 | 4,410 | 4,360 | 4,365 | -10 | -0.2% | 281,500 |
| 2024/03/26 | 4,430 | 4,460 | 4,375 | 4,375 | -60 | -1.4% | 255,800 |
| 2024/03/25 | 4,450 | 4,470 | 4,415 | 4,435 | -35 | -0.8% | 180,200 |
| 2024/03/22 | 4,480 | 4,485 | 4,420 | 4,470 | +45 | +1% | 204,500 |
| 2024/03/21 | 4,370 | 4,445 | 4,365 | 4,425 | +70 | +1.6% | 200,900 |
| 2024/03/19 | 4,330 | 4,355 | 4,300 | 4,355 | +15 | +0.3% | 178,600 |
| 2024/03/18 | 4,315 | 4,345 | 4,290 | 4,340 | +55 | +1.3% | 124,900 |
301～
350
件表示中 / 3766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 | 673,000円 | - | - | - | - | 3.15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 | 1.53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 | 159,400円 | -0.5% | +1.1% | 3.14% | 9.88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 | 225,200円 | +72.9% | +8.3% | 2.22% | 10.14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
