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 |
|---|---|---|---|---|---|---|---|
| 2010/07/26 | 230 | 236 | 230 | 236 | +6 | +2.6% | 16,000 |
| 2010/07/23 | 230 | 230 | 230 | 230 | +5 | +2.2% | 3,000 |
| 2010/07/22 | 229 | 229 | 225 | 225 | -1 | -0.4% | 4,000 |
| 2010/07/21 | 227 | 227 | 224 | 226 | ±0 | ±0% | 13,000 |
| 2010/07/20 | 220 | 227 | 220 | 226 | +7 | +3.2% | 68,000 |
| 2010/07/16 | 221 | 224 | 217 | 219 | -3 | -1.4% | 25,000 |
| 2010/07/15 | 222 | 226 | 222 | 222 | -4 | -1.8% | 10,000 |
| 2010/07/14 | 222 | 226 | 222 | 226 | +6 | +2.7% | 7,000 |
| 2010/07/13 | 226 | 226 | 220 | 220 | -3 | -1.3% | 18,000 |
| 2010/07/12 | 221 | 224 | 220 | 223 | +3 | +1.4% | 13,000 |
| 2010/07/09 | 225 | 230 | 220 | 220 | -6 | -2.7% | 32,000 |
| 2010/07/08 | 220 | 226 | 220 | 226 | +6 | +2.7% | 27,000 |
| 2010/07/07 | 220 | 220 | 216 | 220 | -4 | -1.8% | 21,000 |
| 2010/07/06 | 223 | 225 | 222 | 224 | ±0 | ±0% | 18,000 |
| 2010/07/05 | 225 | 230 | 224 | 224 | ±0 | ±0% | 72,000 |
| 2010/07/02 | 237 | 237 | 224 | 224 | -12 | -5.1% | 50,000 |
| 2010/07/01 | 236 | 236 | 236 | 236 | -8 | -3.3% | 5,000 |
| 2010/06/30 | 227 | 244 | 227 | 244 | +9 | +3.8% | 35,000 |
| 2010/06/29 | 228 | 236 | 228 | 235 | -1 | -0.4% | 18,000 |
| 2010/06/28 | 228 | 240 | 228 | 236 | +9 | +4% | 180,000 |
| 2010/06/25 | 221 | 242 | 221 | 227 | +2 | +0.9% | 107,000 |
| 2010/06/24 | 224 | 228 | 224 | 225 | -1 | -0.4% | 18,000 |
| 2010/06/23 | 228 | 228 | 226 | 226 | -1 | -0.4% | 24,000 |
| 2010/06/22 | 228 | 228 | 226 | 227 | -1 | -0.4% | 29,000 |
| 2010/06/21 | 220 | 228 | 219 | 228 | +8 | +3.6% | 29,000 |
| 2010/06/18 | 215 | 222 | 215 | 220 | +2 | +0.9% | 16,000 |
| 2010/06/17 | 218 | 218 | 217 | 218 | +3 | +1.4% | 14,000 |
| 2010/06/16 | 214 | 215 | 214 | 215 | +3 | +1.4% | 16,000 |
| 2010/06/15 | 210 | 215 | 210 | 212 | +1 | +0.5% | 5,000 |
| 2010/06/14 | 209 | 212 | 209 | 211 | ±0 | ±0% | 11,000 |
| 2010/06/11 | 219 | 219 | 211 | 211 | -1 | -0.5% | 41,000 |
| 2010/06/10 | 211 | 213 | 211 | 212 | - | - | 8,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 215 | 218 | 215 | 215 | +3 | +1.4% | 8,000 |
| 2010/06/07 | 212 | 214 | 211 | 212 | -3 | -1.4% | 29,000 |
| 2010/06/04 | 215 | 216 | 214 | 215 | -2 | -0.9% | 26,000 |
| 2010/06/03 | 214 | 217 | 214 | 217 | +4 | +1.9% | 10,000 |
| 2010/06/02 | 215 | 215 | 213 | 213 | -6 | -2.7% | 27,000 |
| 2010/06/01 | 216 | 221 | 216 | 219 | -1 | -0.5% | 15,000 |
| 2010/05/31 | 216 | 220 | 216 | 220 | +4 | +1.9% | 13,000 |
| 2010/05/28 | 220 | 222 | 216 | 216 | ±0 | ±0% | 61,000 |
| 2010/05/27 | 212 | 217 | 212 | 216 | ±0 | ±0% | 20,000 |
| 2010/05/26 | 218 | 231 | 212 | 216 | -2 | -0.9% | 75,000 |
| 2010/05/25 | 221 | 221 | 218 | 218 | -6 | -2.7% | 14,000 |
| 2010/05/24 | 219 | 225 | 219 | 224 | +6 | +2.8% | 30,000 |
| 2010/05/21 | 223 | 223 | 217 | 218 | -8 | -3.5% | 22,000 |
| 2010/05/20 | 227 | 229 | 225 | 226 | ±0 | ±0% | 35,000 |
| 2010/05/19 | 223 | 227 | 223 | 226 | -1 | -0.4% | 17,000 |
| 2010/05/18 | 226 | 229 | 225 | 227 | ±0 | ±0% | 6,000 |
| 2010/05/17 | 240 | 240 | 227 | 227 | -14 | -5.8% | 27,000 |
3601～
3650
件表示中 / 3678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 | 65,300円 | +8.9% | +35.3% | 4.90% | 12.57倍 | 0.75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 |
| 前沢工 | 127,400円 | +2.7% | -9.9% | 2.83% | 7.73倍 | 0.82倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日本ドライ | 368,000円 | -3.4% | -3.5% | 1.49% | 7.47倍 | 1.04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 |
| 日阪製 | 90,000円 | +8.3% | -13.7% | 4.67% | 10.10倍 | 0.41倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前澤給 | 119,900円 | -0.0% | +5.1% | 3.50% | 13.97倍 | 0.63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
