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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 4,295 | 4,310 | 4,270 | 4,285 | -15 | -0.3% | 114,400 |
| 2024/03/14 | 4,270 | 4,300 | 4,260 | 4,300 | +30 | +0.7% | 139,200 |
| 2024/03/13 | 4,375 | 4,395 | 4,250 | 4,270 | -75 | -1.7% | 189,300 |
| 2024/03/12 | 4,275 | 4,360 | 4,250 | 4,345 | +15 | +0.3% | 193,700 |
| 2024/03/11 | 4,370 | 4,380 | 4,290 | 4,330 | -110 | -2.5% | 250,800 |
| 2024/03/08 | 4,410 | 4,470 | 4,405 | 4,440 | -5 | -0.1% | 188,900 |
| 2024/03/07 | 4,505 | 4,510 | 4,440 | 4,445 | -45 | -1% | 182,500 |
| 2024/03/06 | 4,440 | 4,530 | 4,415 | 4,490 | +35 | +0.8% | 211,300 |
| 2024/03/05 | 4,510 | 4,510 | 4,445 | 4,455 | -65 | -1.4% | 205,300 |
| 2024/03/04 | 4,620 | 4,620 | 4,515 | 4,520 | -70 | -1.5% | 201,500 |
| 2024/03/01 | 4,630 | 4,645 | 4,550 | 4,590 | ±0 | ±0% | 230,600 |
| 2024/02/29 | 4,390 | 4,605 | 4,375 | 4,590 | +180 | +4.1% | 319,200 |
| 2024/02/28 | 4,400 | 4,460 | 4,390 | 4,410 | +25 | +0.6% | 165,900 |
| 2024/02/27 | 4,335 | 4,420 | 4,330 | 4,385 | +65 | +1.5% | 186,000 |
| 2024/02/26 | 4,345 | 4,350 | 4,300 | 4,320 | -10 | -0.2% | 169,900 |
| 2024/02/22 | 4,295 | 4,340 | 4,295 | 4,330 | +45 | +1.1% | 151,400 |
| 2024/02/21 | 4,240 | 4,285 | 4,235 | 4,285 | +20 | +0.5% | 103,300 |
| 2024/02/20 | 4,260 | 4,290 | 4,250 | 4,265 | +15 | +0.4% | 110,900 |
| 2024/02/19 | 4,260 | 4,270 | 4,230 | 4,250 | +20 | +0.5% | 123,800 |
| 2024/02/16 | 4,230 | 4,260 | 4,190 | 4,230 | -35 | -0.8% | 249,600 |
| 2024/02/15 | 4,250 | 4,290 | 4,230 | 4,265 | +20 | +0.5% | 146,700 |
| 2024/02/14 | 4,170 | 4,260 | 4,155 | 4,245 | +80 | +1.9% | 169,300 |
| 2024/02/13 | 4,205 | 4,230 | 4,150 | 4,165 | -40 | -1% | 243,100 |
| 2024/02/09 | 4,205 | 4,240 | 4,190 | 4,205 | -30 | -0.7% | 140,100 |
| 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 |
351～
400
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 | 1.52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 | 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
