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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,940 | 2,958 | 2,891 | 2,916 | +156 | +5.7% | 151,000 |
| 2025/04/09 | 2,794 | 2,818 | 2,727 | 2,760 | -84 | -3% | 127,900 |
| 2025/04/08 | 2,786 | 2,888 | 2,750 | 2,844 | +158 | +5.9% | 133,400 |
| 2025/04/07 | 2,700 | 2,774 | 2,681 | 2,686 | -238 | -8.1% | 148,500 |
| 2025/04/04 | 2,937 | 2,957 | 2,860 | 2,924 | -81 | -2.7% | 188,400 |
| 2025/04/03 | 3,010 | 3,025 | 2,973 | 3,005 | -75 | -2.4% | 104,400 |
| 2025/04/02 | 3,130 | 3,130 | 3,070 | 3,080 | -20 | -0.6% | 52,200 |
| 2025/04/01 | 3,140 | 3,140 | 3,100 | 3,100 | -15 | -0.5% | 58,400 |
| 2025/03/31 | 3,160 | 3,180 | 3,085 | 3,115 | -105 | -3.3% | 129,300 |
| 2025/03/28 | 3,195 | 3,250 | 3,185 | 3,220 | -80 | -2.4% | 108,600 |
| 2025/03/27 | 3,285 | 3,300 | 3,265 | 3,300 | +10 | +0.3% | 80,200 |
| 2025/03/26 | 3,295 | 3,320 | 3,280 | 3,290 | -10 | -0.3% | 75,900 |
| 2025/03/25 | 3,310 | 3,330 | 3,265 | 3,300 | ±0 | ±0% | 84,000 |
| 2025/03/24 | 3,385 | 3,385 | 3,300 | 3,300 | -85 | -2.5% | 73,000 |
| 2025/03/21 | 3,370 | 3,410 | 3,370 | 3,385 | +10 | +0.3% | 85,500 |
| 2025/03/19 | 3,450 | 3,450 | 3,370 | 3,375 | -80 | -2.3% | 102,000 |
| 2025/03/18 | 3,450 | 3,480 | 3,440 | 3,455 | +20 | +0.6% | 82,300 |
| 2025/03/17 | 3,380 | 3,450 | 3,380 | 3,435 | +65 | +1.9% | 118,100 |
| 2025/03/14 | 3,375 | 3,395 | 3,370 | 3,370 | +10 | +0.3% | 101,500 |
| 2025/03/13 | 3,320 | 3,380 | 3,300 | 3,360 | +60 | +1.8% | 170,900 |
| 2025/03/12 | 3,305 | 3,335 | 3,285 | 3,300 | +15 | +0.5% | 122,100 |
| 2025/03/11 | 3,300 | 3,315 | 3,265 | 3,285 | -30 | -0.9% | 96,600 |
| 2025/03/10 | 3,325 | 3,340 | 3,300 | 3,315 | -10 | -0.3% | 98,300 |
| 2025/03/07 | 3,295 | 3,335 | 3,270 | 3,325 | +30 | +0.9% | 113,900 |
| 2025/03/06 | 3,240 | 3,310 | 3,235 | 3,295 | +90 | +2.8% | 152,800 |
| 2025/03/05 | 3,185 | 3,225 | 3,175 | 3,205 | +50 | +1.6% | 121,600 |
| 2025/03/04 | 3,095 | 3,160 | 3,095 | 3,155 | +130 | +4.3% | 199,000 |
| 2025/03/03 | 3,010 | 3,050 | 3,010 | 3,025 | +25 | +0.8% | 64,100 |
| 2025/02/28 | 3,020 | 3,030 | 2,981 | 3,000 | -25 | -0.8% | 89,000 |
| 2025/02/27 | 3,010 | 3,025 | 3,005 | 3,025 | +51 | +1.7% | 51,200 |
| 2025/02/26 | 2,966 | 2,995 | 2,966 | 2,974 | +23 | +0.8% | 95,400 |
| 2025/02/25 | 2,926 | 2,967 | 2,925 | 2,951 | +18 | +0.6% | 67,400 |
| 2025/02/21 | 2,942 | 2,943 | 2,916 | 2,933 | -9 | -0.3% | 66,900 |
| 2025/02/20 | 2,991 | 2,994 | 2,939 | 2,942 | -58 | -1.9% | 57,000 |
| 2025/02/19 | 3,040 | 3,060 | 3,000 | 3,000 | -40 | -1.3% | 46,100 |
| 2025/02/18 | 3,045 | 3,065 | 3,030 | 3,040 | -5 | -0.2% | 37,300 |
| 2025/02/17 | 3,025 | 3,070 | 3,025 | 3,045 | +20 | +0.7% | 59,300 |
| 2025/02/14 | 3,105 | 3,105 | 3,025 | 3,025 | -75 | -2.4% | 64,000 |
| 2025/02/13 | 3,115 | 3,115 | 3,065 | 3,100 | -25 | -0.8% | 73,100 |
| 2025/02/12 | 3,050 | 3,150 | 2,991 | 3,125 | +226 | +7.8% | 289,100 |
| 2025/02/10 | 2,885 | 2,920 | 2,880 | 2,899 | +14 | +0.5% | 86,900 |
| 2025/02/07 | 2,875 | 2,896 | 2,851 | 2,885 | +10 | +0.3% | 71,300 |
| 2025/02/06 | 2,860 | 2,887 | 2,860 | 2,875 | +15 | +0.5% | 80,900 |
| 2025/02/05 | 2,910 | 2,910 | 2,851 | 2,860 | -13 | -0.5% | 68,900 |
| 2025/02/04 | 2,887 | 2,903 | 2,870 | 2,873 | +1 | ±0% | 55,300 |
| 2025/02/03 | 2,901 | 2,924 | 2,871 | 2,872 | -33 | -1.1% | 93,000 |
| 2025/01/31 | 2,902 | 2,915 | 2,896 | 2,905 | -20 | -0.7% | 45,500 |
| 2025/01/30 | 2,900 | 2,925 | 2,883 | 2,925 | +23 | +0.8% | 55,400 |
| 2025/01/29 | 2,945 | 2,945 | 2,902 | 2,902 | -29 | -1% | 61,600 |
| 2025/01/28 | 2,944 | 2,944 | 2,921 | 2,931 | -13 | -0.4% | 70,100 |
1～
50
件表示中 / 3677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 | 280,700円 | +10.8% | -4.5% | 4.70% | 10.65倍 | 0.97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 |
| 三井ハイテ | 59,300円 | +7.0% | -26.2% | 3.04% | 12.04倍 | 0.99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 |
| ＰＨＣＨＤ | 89,400円 | +1.7% | - | 4.70% | 10.95倍 | 0.88倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 山洋電 | 819,000円 | -14.9% | -52.7% | 1.83% | 20.79倍 | 0.90倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| ホシデン | 170,400円 | +8.7% | -25.7% | 2.23% | 9.64倍 | 0.62倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
市場注目の銘柄
チャート関連のコラム
