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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 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 |
| 2016/09/15 | 310 | 310 | 307 | 307 | +1 | +0.3% | 11,000 |
| 2016/09/14 | 307 | 309 | 306 | 306 | -2 | -0.6% | 16,000 |
| 2016/09/13 | 306 | 310 | 305 | 308 | +2 | +0.7% | 25,000 |
| 2016/09/12 | 307 | 308 | 306 | 306 | -7 | -2.2% | 24,000 |
| 2016/09/09 | 312 | 315 | 311 | 313 | ±0 | ±0% | 32,000 |
| 2016/09/08 | 315 | 315 | 313 | 313 | +1 | +0.3% | 22,000 |
| 2016/09/07 | 312 | 313 | 311 | 312 | ±0 | ±0% | 17,000 |
| 2016/09/06 | 311 | 314 | 309 | 312 | +1 | +0.3% | 21,000 |
| 2016/09/05 | 312 | 313 | 311 | 311 | -1 | -0.3% | 9,000 |
| 2016/09/02 | 314 | 314 | 312 | 312 | +1 | +0.3% | 15,000 |
| 2016/09/01 | 315 | 315 | 311 | 311 | -2 | -0.6% | 17,000 |
| 2016/08/31 | 308 | 315 | 308 | 313 | +13 | +4.3% | 14,000 |
| 2016/08/30 | 308 | 316 | 300 | 300 | -10 | -3.2% | 21,000 |
| 2016/08/29 | 303 | 311 | 303 | 310 | +9 | +3% | 63,000 |
| 2016/08/26 | 301 | 302 | 301 | 301 | ±0 | ±0% | 12,000 |
| 2016/08/25 | 302 | 302 | 300 | 301 | -1 | -0.3% | 13,000 |
2151～
2200
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% | 9.28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 | +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% | 11.04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 | +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
