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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 2,151 | 2,184 | 2,129 | 2,178 | +27 | +1.3% | 6,500 |
| 2017/01/23 | 2,171 | 2,190 | 2,130 | 2,151 | -20 | -0.9% | 10,000 |
| 2017/01/20 | 2,145 | 2,178 | 2,144 | 2,171 | +26 | +1.2% | 9,600 |
| 2017/01/19 | 2,140 | 2,178 | 2,140 | 2,145 | +16 | +0.8% | 7,300 |
| 2017/01/18 | 2,127 | 2,167 | 2,126 | 2,129 | +2 | +0.1% | 6,400 |
| 2017/01/17 | 2,179 | 2,179 | 2,122 | 2,127 | -41 | -1.9% | 10,000 |
| 2017/01/16 | 2,185 | 2,186 | 2,163 | 2,168 | -17 | -0.8% | 8,600 |
| 2017/01/13 | 2,175 | 2,194 | 2,146 | 2,185 | -12 | -0.5% | 12,400 |
| 2017/01/12 | 2,190 | 2,215 | 2,190 | 2,197 | -14 | -0.6% | 10,300 |
| 2017/01/11 | 2,194 | 2,220 | 2,194 | 2,211 | -3 | -0.1% | 11,000 |
| 2017/01/10 | 2,230 | 2,240 | 2,182 | 2,214 | -13 | -0.6% | 11,400 |
| 2017/01/06 | 2,193 | 2,236 | 2,192 | 2,227 | +28 | +1.3% | 16,500 |
| 2017/01/05 | 2,194 | 2,286 | 2,178 | 2,199 | -4 | -0.2% | 17,500 |
| 2017/01/04 | 2,129 | 2,218 | 2,128 | 2,203 | +92 | +4.4% | 26,000 |
| 2016/12/30 | 2,094 | 2,128 | 2,084 | 2,111 | -6 | -0.3% | 6,000 |
| 2016/12/29 | 2,093 | 2,122 | 2,080 | 2,117 | +2 | +0.1% | 11,800 |
| 2016/12/28 | 2,098 | 2,157 | 2,042 | 2,115 | +17 | +0.8% | 21,300 |
| 2016/12/27 | 2,089 | 2,140 | 2,089 | 2,098 | ±0 | ±0% | 8,700 |
| 2016/12/26 | 2,111 | 2,136 | 2,097 | 2,098 | -13 | -0.6% | 13,700 |
| 2016/12/22 | 2,100 | 2,112 | 2,079 | 2,111 | +11 | +0.5% | 19,200 |
| 2016/12/21 | 2,111 | 2,113 | 2,095 | 2,100 | -20 | -0.9% | 7,100 |
| 2016/12/20 | 2,095 | 2,120 | 2,082 | 2,120 | +28 | +1.3% | 11,400 |
| 2016/12/19 | 2,100 | 2,100 | 2,082 | 2,092 | -12 | -0.6% | 10,000 |
| 2016/12/16 | 2,129 | 2,129 | 2,089 | 2,104 | -7 | -0.3% | 10,700 |
| 2016/12/15 | 2,114 | 2,135 | 2,104 | 2,111 | +18 | +0.9% | 16,600 |
| 2016/12/14 | 2,066 | 2,111 | 2,066 | 2,093 | -17 | -0.8% | 11,100 |
| 2016/12/13 | 2,071 | 2,111 | 2,071 | 2,110 | +1 | ±0% | 12,200 |
| 2016/12/12 | 2,132 | 2,147 | 2,089 | 2,109 | -1 | ±0% | 12,000 |
| 2016/12/09 | 2,066 | 2,110 | 2,061 | 2,110 | +49 | +2.4% | 20,100 |
| 2016/12/08 | 2,064 | 2,101 | 1,969 | 2,061 | +22 | +1.1% | 47,000 |
| 2016/12/07 | 2,038 | 2,053 | 2,032 | 2,039 | +7 | +0.3% | 15,200 |
| 2016/12/06 | 2,038 | 2,038 | 2,015 | 2,032 | +27 | +1.3% | 16,300 |
| 2016/12/05 | 2,005 | 2,030 | 2,000 | 2,005 | -19 | -0.9% | 22,300 |
| 2016/12/02 | 2,035 | 2,057 | 2,018 | 2,024 | -6 | -0.3% | 20,000 |
| 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 |
2101～
2150
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 | - | - | 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 | - | - | 1.51% | 9.28倍 | 1.35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 | - | - | 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 | - | - | 4.07% | 11.04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 | - | - | 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
