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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 297 | 297 | 292 | 293 | -4 | -1.3% | 21,000 |
| 2010/08/03 | 300 | 300 | 297 | 297 | -2 | -0.7% | 13,000 |
| 2010/08/02 | 293 | 299 | 287 | 299 | +6 | +2% | 23,000 |
| 2010/07/30 | 294 | 294 | 284 | 293 | ±0 | ±0% | 46,000 |
| 2010/07/29 | 300 | 300 | 293 | 293 | -7 | -2.3% | 47,000 |
| 2010/07/28 | 297 | 300 | 297 | 300 | +5 | +1.7% | 19,000 |
| 2010/07/27 | 298 | 298 | 294 | 295 | +1 | +0.3% | 19,000 |
| 2010/07/26 | 289 | 294 | 289 | 294 | +7 | +2.4% | 29,000 |
| 2010/07/23 | 281 | 288 | 281 | 287 | +8 | +2.9% | 39,000 |
| 2010/07/22 | 287 | 288 | 277 | 279 | -8 | -2.8% | 18,000 |
| 2010/07/21 | 296 | 297 | 287 | 287 | -8 | -2.7% | 42,000 |
| 2010/07/20 | 289 | 298 | 282 | 295 | +3 | +1% | 31,000 |
| 2010/07/16 | 291 | 292 | 285 | 292 | +1 | +0.3% | 37,000 |
| 2010/07/15 | 300 | 300 | 291 | 291 | -11 | -3.6% | 61,000 |
| 2010/07/14 | 295 | 303 | 295 | 302 | +9 | +3.1% | 40,000 |
| 2010/07/13 | 293 | 305 | 293 | 293 | ±0 | ±0% | 35,000 |
| 2010/07/12 | 290 | 296 | 290 | 293 | +3 | +1% | 15,000 |
| 2010/07/09 | 290 | 291 | 290 | 290 | +3 | +1% | 24,000 |
| 2010/07/08 | 284 | 291 | 283 | 287 | +8 | +2.9% | 66,000 |
| 2010/07/07 | 286 | 286 | 277 | 279 | -9 | -3.1% | 22,000 |
| 2010/07/06 | 280 | 288 | 276 | 288 | +5 | +1.8% | 26,000 |
| 2010/07/05 | 290 | 291 | 282 | 283 | +1 | +0.4% | 29,000 |
| 2010/07/02 | 278 | 282 | 278 | 282 | +2 | +0.7% | 17,000 |
| 2010/07/01 | 280 | 280 | 272 | 280 | -2 | -0.7% | 31,000 |
| 2010/06/30 | 275 | 282 | 271 | 282 | ±0 | ±0% | 34,000 |
| 2010/06/29 | 286 | 287 | 273 | 282 | -7 | -2.4% | 36,000 |
| 2010/06/28 | 294 | 294 | 284 | 289 | -4 | -1.4% | 33,000 |
| 2010/06/25 | 297 | 301 | 290 | 293 | -12 | -3.9% | 53,000 |
| 2010/06/24 | 298 | 308 | 298 | 305 | +7 | +2.3% | 31,000 |
| 2010/06/23 | 297 | 303 | 285 | 298 | -7 | -2.3% | 50,000 |
| 2010/06/22 | 313 | 314 | 305 | 305 | -5 | -1.6% | 52,000 |
| 2010/06/21 | 292 | 313 | 292 | 310 | +21 | +7.3% | 119,000 |
| 2010/06/18 | 282 | 289 | 280 | 289 | +7 | +2.5% | 70,000 |
| 2010/06/17 | 283 | 284 | 281 | 282 | -1 | -0.4% | 21,000 |
| 2010/06/16 | 280 | 284 | 279 | 283 | +7 | +2.5% | 58,000 |
| 2010/06/15 | 271 | 276 | 270 | 276 | +2 | +0.7% | 35,000 |
| 2010/06/14 | 273 | 278 | 271 | 274 | +5 | +1.9% | 78,000 |
| 2010/06/11 | 267 | 270 | 266 | 269 | +8 | +3.1% | 83,000 |
| 2010/06/10 | 262 | 262 | 258 | 261 | ±0 | ±0% | 35,000 |
| 2010/06/09 | 261 | 267 | 261 | 261 | -1 | -0.4% | 38,000 |
| 2010/06/08 | 261 | 265 | 261 | 262 | -3 | -1.1% | 22,000 |
| 2010/06/07 | 271 | 271 | 265 | 265 | -10 | -3.6% | 42,000 |
| 2010/06/04 | 277 | 277 | 274 | 275 | ±0 | ±0% | 40,000 |
| 2010/06/03 | 275 | 279 | 274 | 275 | ±0 | ±0% | 75,000 |
| 2010/06/02 | 273 | 276 | 273 | 275 | +2 | +0.7% | 52,000 |
| 2010/06/01 | 275 | 279 | 273 | 273 | -2 | -0.7% | 21,000 |
| 2010/05/31 | 273 | 277 | 269 | 275 | +2 | +0.7% | 116,000 |
| 2010/05/28 | 283 | 288 | 272 | 273 | -9 | -3.2% | 140,000 |
| 2010/05/27 | 280 | 285 | 274 | 282 | -4 | -1.4% | 94,000 |
| 2010/05/26 | 291 | 291 | 277 | 286 | -6 | -2.1% | 110,000 |
3501～
3550
件表示中 / 3585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 | 58,900円 | +7.7% | +23.5% | 3.23% | 10.28倍 | 0.64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 | 95,000円 | +3.6% | -9.5% | 2.95% | 23.13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 |
| テクノフレックス | 110,400円 | +8.3% | +48.5% | 4.89% | 13.49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 | 172,000円 | +1.9% | -24.9% | 3.14% | 11.13倍 | 0.37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 |
| 三協立山 | 72,500円 | +2.0% | -22.7% | 3.45% | 15.15倍 | 0.24倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
市場注目の銘柄
チャート関連のコラム
