日東工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,470 | 3,470 | 3,435 | 3,455 | -5 | -0.1% | 53,100 |
| 2025/08/14 | 3,460 | 3,460 | 3,420 | 3,460 | -15 | -0.4% | 70,400 |
| 2025/08/13 | 3,455 | 3,480 | 3,425 | 3,475 | +20 | +0.6% | 97,300 |
| 2025/08/12 | 3,450 | 3,465 | 3,440 | 3,455 | +5 | +0.1% | 99,000 |
| 2025/08/08 | 3,435 | 3,450 | 3,415 | 3,450 | +20 | +0.6% | 78,300 |
| 2025/08/07 | 3,400 | 3,445 | 3,400 | 3,430 | +35 | +1% | 91,900 |
| 2025/08/06 | 3,340 | 3,395 | 3,325 | 3,395 | +55 | +1.6% | 122,900 |
| 2025/08/05 | 3,350 | 3,375 | 3,300 | 3,340 | -50 | -1.5% | 175,300 |
| 2025/08/04 | 3,330 | 3,390 | 3,320 | 3,390 | +20 | +0.6% | 133,000 |
| 2025/08/01 | 3,345 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 75,100 |
| 2025/07/31 | 3,310 | 3,360 | 3,300 | 3,340 | +45 | +1.4% | 116,100 |
| 2025/07/30 | 3,300 | 3,330 | 3,290 | 3,295 | -5 | -0.2% | 68,000 |
| 2025/07/29 | 3,285 | 3,315 | 3,260 | 3,300 | +15 | +0.5% | 65,500 |
| 2025/07/28 | 3,260 | 3,295 | 3,260 | 3,285 | +25 | +0.8% | 48,000 |
| 2025/07/25 | 3,280 | 3,290 | 3,250 | 3,260 | -10 | -0.3% | 49,900 |
| 2025/07/24 | 3,250 | 3,280 | 3,235 | 3,270 | +35 | +1.1% | 73,400 |
| 2025/07/23 | 3,255 | 3,270 | 3,230 | 3,235 | +5 | +0.2% | 67,900 |
| 2025/07/22 | 3,215 | 3,250 | 3,215 | 3,230 | +20 | +0.6% | 74,800 |
| 2025/07/18 | 3,240 | 3,240 | 3,205 | 3,210 | -25 | -0.8% | 60,900 |
| 2025/07/17 | 3,230 | 3,265 | 3,225 | 3,235 | -15 | -0.5% | 46,000 |
| 2025/07/16 | 3,280 | 3,280 | 3,240 | 3,250 | -55 | -1.7% | 57,000 |
| 2025/07/15 | 3,285 | 3,325 | 3,285 | 3,305 | +20 | +0.6% | 61,800 |
| 2025/07/14 | 3,300 | 3,315 | 3,265 | 3,285 | +10 | +0.3% | 102,600 |
| 2025/07/11 | 3,270 | 3,310 | 3,260 | 3,275 | +20 | +0.6% | 78,900 |
| 2025/07/10 | 3,225 | 3,260 | 3,205 | 3,255 | +30 | +0.9% | 121,800 |
| 2025/07/09 | 3,195 | 3,260 | 3,195 | 3,225 | +30 | +0.9% | 94,500 |
| 2025/07/08 | 3,155 | 3,225 | 3,155 | 3,195 | +30 | +0.9% | 101,300 |
| 2025/07/07 | 3,170 | 3,180 | 3,140 | 3,165 | -10 | -0.3% | 83,200 |
| 2025/07/04 | 3,195 | 3,200 | 3,145 | 3,175 | +5 | +0.2% | 109,500 |
| 2025/07/03 | 3,135 | 3,185 | 3,120 | 3,170 | +45 | +1.4% | 112,100 |
| 2025/07/02 | 3,080 | 3,150 | 3,080 | 3,125 | +55 | +1.8% | 98,300 |
| 2025/07/01 | 3,105 | 3,110 | 3,045 | 3,070 | -45 | -1.4% | 86,400 |
| 2025/06/30 | 3,110 | 3,215 | 3,100 | 3,115 | +40 | +1.3% | 273,600 |
| 2025/06/27 | 3,095 | 3,105 | 3,065 | 3,075 | -10 | -0.3% | 76,600 |
| 2025/06/26 | 3,040 | 3,090 | 3,035 | 3,085 | +45 | +1.5% | 94,600 |
| 2025/06/25 | 3,045 | 3,055 | 3,015 | 3,040 | -5 | -0.2% | 65,000 |
| 2025/06/24 | 3,060 | 3,075 | 3,040 | 3,045 | +10 | +0.3% | 54,300 |
| 2025/06/23 | 3,020 | 3,035 | 2,993 | 3,035 | +15 | +0.5% | 45,500 |
| 2025/06/20 | 3,010 | 3,055 | 3,010 | 3,020 | +10 | +0.3% | 104,900 |
| 2025/06/19 | 3,005 | 3,020 | 2,984 | 3,010 | ±0 | ±0% | 48,800 |
| 2025/06/18 | 2,995 | 3,025 | 2,986 | 3,010 | +5 | +0.2% | 63,300 |
| 2025/06/17 | 2,949 | 3,005 | 2,943 | 3,005 | +56 | +1.9% | 76,600 |
| 2025/06/16 | 2,953 | 2,972 | 2,940 | 2,949 | +12 | +0.4% | 83,700 |
| 2025/06/13 | 2,986 | 3,000 | 2,929 | 2,937 | -53 | -1.8% | 88,700 |
| 2025/06/12 | 3,005 | 3,025 | 2,976 | 2,990 | -25 | -0.8% | 95,800 |
| 2025/06/11 | 3,000 | 3,025 | 2,999 | 3,015 | +15 | +0.5% | 58,000 |
| 2025/06/10 | 3,020 | 3,055 | 3,000 | 3,000 | -20 | -0.7% | 57,900 |
| 2025/06/09 | 3,045 | 3,045 | 3,010 | 3,020 | -15 | -0.5% | 52,300 |
| 2025/06/06 | 3,080 | 3,110 | 3,030 | 3,035 | -35 | -1.1% | 63,200 |
| 2025/06/05 | 3,085 | 3,110 | 3,070 | 3,070 | -5 | -0.2% | 100,400 |
1～
50
件表示中 / 3763件
類似銘柄と比較する
現在ご覧いただいている「日東工」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 |
|---|---|---|---|---|---|---|---|---|
| 日東工 | 345,500円 | +4.0% | +0.6% | 3.59% | 13.94倍 | 1.14倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 古野電 | 499,000円 | +0.4% | -11.7% | 2.20% | 17.53倍 | 2.19倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 79,700円 | +7.0% | -26.2% | 2.26% | 16.18倍 | 1.32倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ＭＣＪ | 137,100円 | +0.8% | -13.1% | 3.21% | 10.99倍 | 1.48倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ＯＫＩ | 159,200円 | -0.5% | +1.1% | 3.14% | 9.86倍 | 0.95倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
