日東精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 483 | 488 | 479 | 488 | +11 | +2.3% | 51,300 |
| 2017/07/10 | 476 | 487 | 476 | 477 | +6 | +1.3% | 85,200 |
| 2017/07/07 | 461 | 504 | 461 | 471 | +8 | +1.7% | 297,400 |
| 2017/07/06 | 464 | 475 | 460 | 463 | ±0 | ±0% | 58,100 |
| 2017/07/05 | 461 | 465 | 460 | 463 | +2 | +0.4% | 20,500 |
| 2017/07/04 | 465 | 465 | 461 | 461 | -1 | -0.2% | 15,000 |
| 2017/07/03 | 461 | 465 | 459 | 462 | +1 | +0.2% | 26,100 |
| 2017/06/30 | 461 | 463 | 460 | 461 | -2 | -0.4% | 17,700 |
| 2017/06/29 | 466 | 471 | 461 | 463 | +2 | +0.4% | 45,200 |
| 2017/06/28 | 468 | 473 | 461 | 461 | -8 | -1.7% | 34,800 |
| 2017/06/27 | 468 | 478 | 467 | 469 | +1 | +0.2% | 34,000 |
| 2017/06/26 | 468 | 469 | 468 | 468 | ±0 | ±0% | 15,100 |
| 2017/06/23 | 469 | 471 | 466 | 468 | -1 | -0.2% | 18,100 |
| 2017/06/22 | 468 | 473 | 468 | 469 | +1 | +0.2% | 14,700 |
| 2017/06/21 | 472 | 473 | 468 | 468 | -2 | -0.4% | 37,300 |
| 2017/06/20 | 465 | 470 | 465 | 470 | +7 | +1.5% | 32,700 |
| 2017/06/19 | 462 | 465 | 462 | 463 | +2 | +0.4% | 21,500 |
| 2017/06/16 | 461 | 463 | 460 | 461 | +4 | +0.9% | 15,300 |
| 2017/06/15 | 461 | 461 | 455 | 457 | -4 | -0.9% | 32,100 |
| 2017/06/14 | 469 | 469 | 461 | 461 | -1 | -0.2% | 27,000 |
| 2017/06/13 | 461 | 466 | 461 | 462 | +1 | +0.2% | 12,200 |
| 2017/06/12 | 461 | 468 | 461 | 461 | ±0 | ±0% | 19,900 |
| 2017/06/09 | 463 | 464 | 460 | 461 | -4 | -0.9% | 28,800 |
| 2017/06/08 | 465 | 467 | 462 | 465 | ±0 | ±0% | 24,200 |
| 2017/06/07 | 467 | 467 | 460 | 465 | ±0 | ±0% | 39,800 |
| 2017/06/06 | 465 | 468 | 460 | 465 | -2 | -0.4% | 23,800 |
| 2017/06/05 | 468 | 468 | 466 | 467 | -2 | -0.4% | 10,300 |
| 2017/06/02 | 463 | 471 | 462 | 469 | +5 | +1.1% | 46,600 |
| 2017/06/01 | 465 | 468 | 460 | 464 | -1 | -0.2% | 38,000 |
| 2017/05/31 | 463 | 466 | 462 | 465 | +4 | +0.9% | 33,300 |
| 2017/05/30 | 451 | 463 | 451 | 461 | +11 | +2.4% | 23,100 |
| 2017/05/29 | 459 | 459 | 440 | 450 | -10 | -2.2% | 19,900 |
| 2017/05/26 | 468 | 468 | 459 | 460 | -8 | -1.7% | 26,100 |
| 2017/05/25 | 471 | 472 | 467 | 468 | -3 | -0.6% | 31,700 |
| 2017/05/24 | 475 | 475 | 469 | 471 | -1 | -0.2% | 30,600 |
| 2017/05/23 | 471 | 475 | 471 | 472 | +1 | +0.2% | 16,900 |
| 2017/05/22 | 473 | 477 | 470 | 471 | +1 | +0.2% | 28,700 |
| 2017/05/19 | 471 | 471 | 465 | 470 | +3 | +0.6% | 31,300 |
| 2017/05/18 | 467 | 475 | 463 | 467 | -8 | -1.7% | 58,700 |
| 2017/05/17 | 468 | 477 | 468 | 475 | -1 | -0.2% | 44,800 |
| 2017/05/16 | 480 | 480 | 460 | 476 | -1 | -0.2% | 90,200 |
| 2017/05/15 | 475 | 478 | 470 | 477 | +1 | +0.2% | 39,400 |
| 2017/05/12 | 469 | 476 | 467 | 476 | +5 | +1.1% | 34,400 |
| 2017/05/11 | 468 | 471 | 462 | 471 | +5 | +1.1% | 42,400 |
| 2017/05/10 | 468 | 469 | 464 | 466 | -2 | -0.4% | 35,800 |
| 2017/05/09 | 471 | 471 | 466 | 468 | -1 | -0.2% | 40,200 |
| 2017/05/08 | 458 | 470 | 455 | 469 | +11 | +2.4% | 77,000 |
| 2017/05/02 | 459 | 461 | 456 | 458 | -2 | -0.4% | 36,400 |
| 2017/05/01 | 458 | 460 | 454 | 460 | +2 | +0.4% | 27,200 |
| 2017/04/28 | 461 | 462 | 456 | 458 | -2 | -0.4% | 28,200 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日東精」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 |
|---|---|---|---|---|---|---|---|---|
| 日東精 | 59,200円 | +7.7% | +23.5% | 3.21% | 10.33倍 | 0.65倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| コロナ | 95,100円 | +3.6% | -9.5% | 2.94% | 23.15倍 | 0.37倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| エイチワン | 98,200円 | -1.2% | - | 2.65% | 3.44倍 | 0.47倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| テクノフレックス | 110,700円 | +8.3% | +48.5% | 4.88% | 13.52倍 | 0.87倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| ホッカンＨＤ | 171,700円 | +1.9% | -24.9% | 3.15% | 11.11倍 | 0.36倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
市場注目の銘柄
チャート関連のコラム
