日東製網の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,628 | 1,630 | 1,612 | 1,619 | -8 | -0.5% | 5,000 |
| 2025/02/17 | 1,628 | 1,628 | 1,617 | 1,627 | +7 | +0.4% | 2,400 |
| 2025/02/14 | 1,618 | 1,620 | 1,613 | 1,620 | +20 | +1.3% | 2,500 |
| 2025/02/13 | 1,617 | 1,620 | 1,584 | 1,600 | -17 | -1.1% | 7,700 |
| 2025/02/12 | 1,616 | 1,617 | 1,607 | 1,617 | +6 | +0.4% | 7,600 |
| 2025/02/10 | 1,609 | 1,611 | 1,601 | 1,611 | +12 | +0.8% | 2,400 |
| 2025/02/07 | 1,595 | 1,613 | 1,595 | 1,599 | -8 | -0.5% | 3,100 |
| 2025/02/06 | 1,574 | 1,616 | 1,574 | 1,607 | +33 | +2.1% | 8,700 |
| 2025/02/05 | 1,585 | 1,590 | 1,574 | 1,574 | -5 | -0.3% | 8,100 |
| 2025/02/04 | 1,596 | 1,596 | 1,579 | 1,579 | -2 | -0.1% | 2,700 |
| 2025/02/03 | 1,595 | 1,597 | 1,578 | 1,581 | +13 | +0.8% | 5,000 |
| 2025/01/31 | 1,559 | 1,583 | 1,559 | 1,568 | +60 | +4% | 12,100 |
| 2025/01/30 | 1,594 | 1,607 | 1,508 | 1,508 | -92 | -5.8% | 37,600 |
| 2025/01/29 | 1,604 | 1,606 | 1,600 | 1,600 | -9 | -0.6% | 4,100 |
| 2025/01/28 | 1,624 | 1,624 | 1,609 | 1,609 | -11 | -0.7% | 4,700 |
| 2025/01/27 | 1,626 | 1,627 | 1,601 | 1,620 | +15 | +0.9% | 6,900 |
| 2025/01/24 | 1,610 | 1,610 | 1,596 | 1,605 | +13 | +0.8% | 2,800 |
| 2025/01/23 | 1,610 | 1,625 | 1,592 | 1,592 | -12 | -0.7% | 8,600 |
| 2025/01/22 | 1,579 | 1,616 | 1,579 | 1,604 | +33 | +2.1% | 6,700 |
| 2025/01/21 | 1,583 | 1,583 | 1,570 | 1,571 | +3 | +0.2% | 1,700 |
| 2025/01/20 | 1,587 | 1,588 | 1,568 | 1,568 | -14 | -0.9% | 4,800 |
| 2025/01/17 | 1,553 | 1,583 | 1,553 | 1,582 | +21 | +1.3% | 5,000 |
| 2025/01/16 | 1,600 | 1,600 | 1,549 | 1,561 | -40 | -2.5% | 13,600 |
| 2025/01/15 | 1,631 | 1,631 | 1,597 | 1,601 | -27 | -1.7% | 5,400 |
| 2025/01/14 | 1,634 | 1,634 | 1,615 | 1,628 | -7 | -0.4% | 7,600 |
| 2025/01/10 | 1,620 | 1,635 | 1,619 | 1,635 | +9 | +0.6% | 7,800 |
| 2025/01/09 | 1,599 | 1,630 | 1,599 | 1,626 | +10 | +0.6% | 11,100 |
| 2025/01/08 | 1,608 | 1,616 | 1,586 | 1,616 | +2 | +0.1% | 8,800 |
| 2025/01/07 | 1,580 | 1,621 | 1,580 | 1,614 | +34 | +2.2% | 21,900 |
| 2025/01/06 | 1,560 | 1,588 | 1,560 | 1,580 | +23 | +1.5% | 7,800 |
| 2024/12/30 | 1,550 | 1,557 | 1,547 | 1,557 | +18 | +1.2% | 10,100 |
| 2024/12/27 | 1,524 | 1,549 | 1,522 | 1,539 | +10 | +0.7% | 4,000 |
| 2024/12/26 | 1,520 | 1,530 | 1,517 | 1,529 | -2 | -0.1% | 7,600 |
| 2024/12/25 | 1,540 | 1,540 | 1,522 | 1,531 | -9 | -0.6% | 2,800 |
| 2024/12/24 | 1,530 | 1,551 | 1,530 | 1,540 | +9 | +0.6% | 5,600 |
| 2024/12/23 | 1,505 | 1,544 | 1,505 | 1,531 | +27 | +1.8% | 10,800 |
| 2024/12/20 | 1,496 | 1,510 | 1,491 | 1,504 | +18 | +1.2% | 3,900 |
| 2024/12/19 | 1,484 | 1,498 | 1,484 | 1,486 | -7 | -0.5% | 2,800 |
| 2024/12/18 | 1,500 | 1,510 | 1,493 | 1,493 | -6 | -0.4% | 3,300 |
| 2024/12/17 | 1,495 | 1,510 | 1,495 | 1,499 | +4 | +0.3% | 3,900 |
| 2024/12/16 | 1,528 | 1,528 | 1,484 | 1,495 | -23 | -1.5% | 15,700 |
| 2024/12/13 | 1,486 | 1,520 | 1,485 | 1,518 | +33 | +2.2% | 19,200 |
| 2024/12/12 | 1,485 | 1,495 | 1,485 | 1,485 | -4 | -0.3% | 5,400 |
| 2024/12/11 | 1,482 | 1,489 | 1,479 | 1,489 | ±0 | ±0% | 4,100 |
| 2024/12/10 | 1,475 | 1,489 | 1,473 | 1,489 | +15 | +1% | 6,800 |
| 2024/12/09 | 1,474 | 1,475 | 1,467 | 1,474 | +2 | +0.1% | 3,100 |
| 2024/12/06 | 1,474 | 1,475 | 1,468 | 1,472 | -2 | -0.1% | 2,700 |
| 2024/12/05 | 1,473 | 1,474 | 1,469 | 1,474 | +1 | +0.1% | 1,800 |
| 2024/12/04 | 1,472 | 1,477 | 1,468 | 1,473 | +1 | +0.1% | 1,400 |
| 2024/12/03 | 1,470 | 1,478 | 1,468 | 1,472 | +6 | +0.4% | 4,500 |
51～
100
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「日東網」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 |
|---|---|---|---|---|---|---|---|---|
| 日東網 | 136,600円 | +0.5% | -34.2% | 3.66% | 10.12倍 | 0.51倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
| 北日紡 | 18,000円 | +11.9% | - | 0.00% | - | 4.66倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
| オーベクス | 144,100円 | +13.2% | +33.3% | 2.29% | 7.07倍 | 0.61倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| トーア紡 | 39,700円 | +5.9% | -14.8% | 3.53% | 7.01倍 | 0.26倍 |
|
毛織物など衣料老舗。自動車用内装材や半導体関連部材など多角化。安定収益の不動産が利益柱 |
| 東海染 | 92,000円 | +8.2% | +270.4% | 2.72% | 9.68倍 | 0.43倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
市場注目の銘柄
チャート関連のコラム
