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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 2,127 | 2,170 | 2,119 | 2,158 | +53 | +2.5% | 9,700 |
| 2017/06/16 | 2,185 | 2,193 | 2,093 | 2,105 | -80 | -3.7% | 23,800 |
| 2017/06/15 | 2,181 | 2,193 | 2,177 | 2,185 | +19 | +0.9% | 4,200 |
| 2017/06/14 | 2,199 | 2,200 | 2,166 | 2,166 | -20 | -0.9% | 10,400 |
| 2017/06/13 | 2,193 | 2,199 | 2,186 | 2,186 | -7 | -0.3% | 2,400 |
| 2017/06/12 | 2,178 | 2,199 | 2,178 | 2,193 | -7 | -0.3% | 4,000 |
| 2017/06/09 | 2,159 | 2,200 | 2,159 | 2,200 | +24 | +1.1% | 7,000 |
| 2017/06/08 | 2,183 | 2,200 | 2,125 | 2,176 | -10 | -0.5% | 15,500 |
| 2017/06/07 | 2,180 | 2,200 | 2,178 | 2,186 | +6 | +0.3% | 10,800 |
| 2017/06/06 | 2,180 | 2,187 | 2,153 | 2,180 | ±0 | ±0% | 14,600 |
| 2017/06/05 | 2,164 | 2,185 | 2,164 | 2,180 | +9 | +0.4% | 10,100 |
| 2017/06/02 | 2,122 | 2,189 | 2,122 | 2,171 | +53 | +2.5% | 19,800 |
| 2017/06/01 | 2,104 | 2,122 | 2,104 | 2,118 | +14 | +0.7% | 11,600 |
| 2017/05/31 | 2,140 | 2,147 | 2,100 | 2,104 | -15 | -0.7% | 64,900 |
| 2017/05/30 | 2,090 | 2,128 | 2,086 | 2,119 | -9 | -0.4% | 23,800 |
| 2017/05/29 | 2,140 | 2,151 | 2,127 | 2,128 | -16 | -0.7% | 14,500 |
| 2017/05/26 | 2,141 | 2,162 | 2,137 | 2,144 | -33 | -1.5% | 6,900 |
| 2017/05/25 | 2,168 | 2,180 | 2,147 | 2,177 | +9 | +0.4% | 12,500 |
| 2017/05/24 | 2,144 | 2,171 | 2,143 | 2,168 | +24 | +1.1% | 5,400 |
| 2017/05/23 | 2,152 | 2,155 | 2,118 | 2,144 | -8 | -0.4% | 8,400 |
| 2017/05/22 | 2,145 | 2,163 | 2,135 | 2,152 | +7 | +0.3% | 4,700 |
| 2017/05/19 | 2,157 | 2,157 | 2,124 | 2,145 | -4 | -0.2% | 6,200 |
| 2017/05/18 | 2,181 | 2,181 | 2,133 | 2,149 | -35 | -1.6% | 4,200 |
| 2017/05/17 | 2,189 | 2,190 | 2,172 | 2,184 | -5 | -0.2% | 5,100 |
| 2017/05/16 | 2,173 | 2,190 | 2,173 | 2,189 | +5 | +0.2% | 7,900 |
| 2017/05/15 | 2,210 | 2,218 | 2,166 | 2,184 | -21 | -1% | 7,300 |
| 2017/05/12 | 2,100 | 2,211 | 2,100 | 2,205 | +115 | +5.5% | 19,900 |
| 2017/05/11 | 2,076 | 2,100 | 2,072 | 2,090 | +14 | +0.7% | 8,700 |
| 2017/05/10 | 2,088 | 2,089 | 2,076 | 2,076 | -5 | -0.2% | 4,400 |
| 2017/05/09 | 2,084 | 2,084 | 2,064 | 2,081 | +20 | +1% | 7,200 |
| 2017/05/08 | 2,050 | 2,067 | 2,032 | 2,061 | +48 | +2.4% | 10,800 |
| 2017/05/02 | 2,012 | 2,026 | 2,012 | 2,013 | +1 | ±0% | 6,000 |
| 2017/05/01 | 2,009 | 2,019 | 2,002 | 2,012 | +9 | +0.4% | 5,500 |
| 2017/04/28 | 2,039 | 2,041 | 2,000 | 2,003 | -36 | -1.8% | 14,300 |
| 2017/04/27 | 2,066 | 2,066 | 2,039 | 2,039 | -27 | -1.3% | 10,900 |
| 2017/04/26 | 2,084 | 2,084 | 2,053 | 2,066 | +9 | +0.4% | 4,400 |
| 2017/04/25 | 2,029 | 2,067 | 2,022 | 2,057 | +53 | +2.6% | 8,900 |
| 2017/04/24 | 1,994 | 2,005 | 1,993 | 2,004 | +11 | +0.6% | 2,800 |
| 2017/04/21 | 1,977 | 2,003 | 1,968 | 1,993 | +36 | +1.8% | 3,700 |
| 2017/04/20 | 1,950 | 1,977 | 1,950 | 1,957 | +7 | +0.4% | 3,100 |
| 2017/04/19 | 1,959 | 1,984 | 1,950 | 1,950 | +8 | +0.4% | 4,600 |
| 2017/04/18 | 1,938 | 1,965 | 1,938 | 1,942 | +22 | +1.1% | 11,400 |
| 2017/04/17 | 1,917 | 1,948 | 1,916 | 1,920 | +3 | +0.2% | 3,200 |
| 2017/04/14 | 1,916 | 1,930 | 1,897 | 1,917 | +1 | +0.1% | 4,800 |
| 2017/04/13 | 1,898 | 1,948 | 1,885 | 1,916 | -22 | -1.1% | 10,300 |
| 2017/04/12 | 1,951 | 1,964 | 1,934 | 1,938 | -38 | -1.9% | 6,100 |
| 2017/04/11 | 1,975 | 1,986 | 1,953 | 1,976 | +1 | +0.1% | 5,700 |
| 2017/04/10 | 1,996 | 1,996 | 1,964 | 1,975 | +10 | +0.5% | 3,600 |
| 2017/04/07 | 1,970 | 1,991 | 1,945 | 1,965 | +31 | +1.6% | 2,900 |
| 2017/04/06 | 2,020 | 2,020 | 1,932 | 1,934 | -78 | -3.9% | 11,100 |
2001～
2050
件表示中 / 3770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 | 78,300円 | +3.7% | +0.9% | 4.34% | 14.36倍 | 0.87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 |
| タツモ | 224,600円 | +14.3% | -15.0% | 1.51% | 9.29倍 | 1.34倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 岡本工 | 471,500円 | +14.3% | +61.2% | 3.39% | 10.39倍 | 0.77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 |
| 西電機 | 206,200円 | +8.2% | +9.8% | 4.07% | 11.05倍 | 1.01倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前澤給 | 143,900円 | +1.1% | -27.5% | 4.17% | 14.65倍 | 0.74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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
