日工の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2016/12/01 | 2,000 | 2,040 | 2,000 | 2,030 | +42 | +2.1% | 16,600 |
2016/11/30 | 1,965 | 1,996 | 1,965 | 1,988 | +29 | +1.5% | 18,900 |
2016/11/29 | 1,938 | 1,959 | 1,924 | 1,959 | +21 | +1.1% | 14,900 |
2016/11/28 | 1,914 | 1,940 | 1,914 | 1,938 | +24 | +1.3% | 14,900 |
2016/11/25 | 1,904 | 1,914 | 1,890 | 1,914 | +10 | +0.5% | 12,400 |
2016/11/24 | 1,904 | 1,912 | 1,895 | 1,904 | +1 | +0.1% | 8,900 |
2016/11/22 | 1,900 | 1,909 | 1,881 | 1,903 | +25 | +1.3% | 11,400 |
2016/11/21 | 1,877 | 1,902 | 1,860 | 1,878 | +38 | +2.1% | 17,400 |
2016/11/18 | 1,835 | 1,850 | 1,835 | 1,840 | +5 | +0.3% | 6,200 |
2016/11/17 | 1,834 | 1,846 | 1,822 | 1,835 | +9 | +0.5% | 13,200 |
2016/11/16 | 1,818 | 1,836 | 1,814 | 1,826 | +8 | +0.4% | 11,300 |
2016/11/15 | 1,823 | 1,830 | 1,783 | 1,818 | -1 | -0.1% | 5,700 |
2016/11/14 | 1,810 | 1,828 | 1,806 | 1,819 | +28 | +1.6% | 6,400 |
2016/11/11 | 1,788 | 1,812 | 1,775 | 1,791 | +15 | +0.8% | 21,500 |
2016/11/10 | 1,780 | 1,780 | 1,751 | 1,776 | +97 | +5.8% | 23,600 |
2016/11/09 | 1,696 | 1,714 | 1,656 | 1,679 | -20 | -1.2% | 8,900 |
2016/11/08 | 1,698 | 1,704 | 1,681 | 1,699 | +11 | +0.7% | 6,800 |
2016/11/07 | 1,694 | 1,694 | 1,677 | 1,688 | +11 | +0.7% | 5,000 |
2016/11/04 | 1,698 | 1,698 | 1,660 | 1,677 | -28 | -1.6% | 6,800 |
2016/11/02 | 1,705 | 1,710 | 1,684 | 1,705 | -20 | -1.2% | 9,800 |
2016/11/01 | 1,711 | 1,726 | 1,711 | 1,725 | -6 | -0.3% | 8,100 |
2016/10/31 | 1,730 | 1,742 | 1,712 | 1,731 | +4 | +0.2% | 8,600 |
2016/10/28 | 1,706 | 1,732 | 1,706 | 1,727 | +21 | +1.2% | 20,000 |
2016/10/27 | 1,700 | 1,712 | 1,696 | 1,706 | +7 | +0.4% | 10,400 |
2016/10/26 | 1,686 | 1,699 | 1,680 | 1,699 | +13 | +0.8% | 11,300 |
2016/10/25 | 1,677 | 1,689 | 1,674 | 1,686 | +19 | +1.1% | 15,600 |
2016/10/24 | 1,652 | 1,669 | 1,652 | 1,667 | +15 | +0.9% | 10,000 |
2016/10/21 | 1,659 | 1,672 | 1,650 | 1,652 | +2 | +0.1% | 4,700 |
2016/10/20 | 1,654 | 1,656 | 1,640 | 1,650 | -5 | -0.3% | 19,100 |
2016/10/19 | 1,620 | 1,655 | 1,619 | 1,655 | +28 | +1.7% | 13,400 |
2016/10/18 | 1,617 | 1,632 | 1,617 | 1,627 | +10 | +0.6% | 4,300 |
2016/10/17 | 1,615 | 1,630 | 1,600 | 1,617 | +12 | +0.7% | 11,100 |
2016/10/14 | 1,593 | 1,607 | 1,592 | 1,605 | +5 | +0.3% | 2,000 |
2016/10/13 | 1,591 | 1,612 | 1,591 | 1,600 | +9 | +0.6% | 3,200 |
2016/10/12 | 1,590 | 1,613 | 1,590 | 1,591 | -16 | -1% | 3,300 |
2016/10/11 | 1,625 | 1,628 | 1,590 | 1,607 | -18 | -1.1% | 9,500 |
2016/10/07 | 1,608 | 1,627 | 1,608 | 1,625 | -11 | -0.7% | 3,500 |
2016/10/06 | 1,650 | 1,650 | 1,634 | 1,636 | ±0 | ±0% | 3,000 |
2016/10/05 | 1,645 | 1,645 | 1,589 | 1,636 | -3 | -0.2% | 9,700 |
2016/10/04 | 1,646 | 1,646 | 1,620 | 1,639 | +10 | +0.6% | 4,600 |
2016/10/03 | 1,621 | 1,631 | 1,613 | 1,629 | -1 | -0.1% | 3,800 |
2016/09/30 | 1,616 | 1,630 | 1,560 | 1,630 | -2 | -0.1% | 6,300 |
2016/09/29 | 1,594 | 1,643 | 1,594 | 1,632 | +38 | +2.4% | 15,700 |
2016/09/28 | 1,620 | 1,645 | 1,590 | 1,594 | +1,265 | +384.5% | 11,300 |
2016/09/27 | 326 | 330 | 323 | 329 | +2 | +0.6% | 54,000 |
2016/09/26 | 330 | 330 | 324 | 327 | +1 | +0.3% | 30,000 |
2016/09/23 | 316 | 326 | 315 | 326 | +13 | +4.2% | 75,000 |
2016/09/21 | 306 | 313 | 306 | 313 | +8 | +2.6% | 19,000 |
2016/09/20 | 311 | 311 | 303 | 305 | ±0 | ±0% | 31,000 |
2016/09/16 | 307 | 307 | 304 | 305 | -2 | -0.7% | 18,000 |
1951~
2000
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 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 工 | 70,700円 | +8.9% | +35.3% | 4.53% | 13.61倍 | 0.82倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
岡本工 | 432,000円 | -10.4% | -42.7% | 3.70% | 11.55倍 | 0.73倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
前澤給 | 133,700円 | -0.0% | +5.1% | 3.14% | 15.58倍 | 0.70倍 |
|
水道用給水装置シェア4割。需要家は水道事業体承認業者。住宅設備強化。M&Aにも積極姿勢 |
小池工 | 615,000円 | +2.0% | +1.0% | 3.58% | 8.79倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
日本ドライ | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にALSOK |
市場注目の銘柄
チャート関連のコラム