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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 3,540 | 3,560 | 3,510 | 3,545 | +15 | +0.4% | 59,300 |
| 2025/10/01 | 3,600 | 3,610 | 3,515 | 3,530 | -90 | -2.5% | 87,400 |
| 2025/09/30 | 3,635 | 3,635 | 3,585 | 3,620 | -10 | -0.3% | 71,300 |
| 2025/09/29 | 3,675 | 3,675 | 3,615 | 3,630 | -80 | -2.2% | 78,600 |
| 2025/09/26 | 3,680 | 3,725 | 3,675 | 3,710 | +30 | +0.8% | 111,700 |
| 2025/09/25 | 3,680 | 3,685 | 3,655 | 3,680 | +25 | +0.7% | 72,600 |
| 2025/09/24 | 3,650 | 3,655 | 3,610 | 3,655 | +5 | +0.1% | 62,900 |
| 2025/09/22 | 3,635 | 3,660 | 3,630 | 3,650 | +20 | +0.6% | 39,300 |
| 2025/09/19 | 3,645 | 3,660 | 3,605 | 3,630 | +10 | +0.3% | 99,300 |
| 2025/09/18 | 3,620 | 3,645 | 3,610 | 3,620 | ±0 | ±0% | 47,900 |
| 2025/09/17 | 3,660 | 3,670 | 3,620 | 3,620 | -60 | -1.6% | 66,100 |
| 2025/09/16 | 3,660 | 3,685 | 3,650 | 3,680 | +55 | +1.5% | 77,900 |
| 2025/09/12 | 3,670 | 3,680 | 3,615 | 3,625 | -5 | -0.1% | 90,300 |
| 2025/09/11 | 3,640 | 3,650 | 3,615 | 3,630 | +10 | +0.3% | 56,400 |
| 2025/09/10 | 3,615 | 3,630 | 3,590 | 3,620 | +5 | +0.1% | 57,100 |
| 2025/09/09 | 3,575 | 3,650 | 3,555 | 3,615 | +40 | +1.1% | 140,300 |
| 2025/09/08 | 3,540 | 3,575 | 3,535 | 3,575 | +70 | +2% | 92,700 |
| 2025/09/05 | 3,475 | 3,515 | 3,455 | 3,505 | +50 | +1.4% | 69,300 |
| 2025/09/04 | 3,440 | 3,455 | 3,425 | 3,455 | +5 | +0.1% | 58,900 |
| 2025/09/03 | 3,435 | 3,465 | 3,420 | 3,450 | +10 | +0.3% | 73,200 |
| 2025/09/02 | 3,465 | 3,470 | 3,430 | 3,440 | -30 | -0.9% | 59,000 |
| 2025/09/01 | 3,500 | 3,515 | 3,435 | 3,470 | -55 | -1.6% | 64,300 |
| 2025/08/29 | 3,505 | 3,535 | 3,505 | 3,525 | +5 | +0.1% | 47,000 |
| 2025/08/28 | 3,525 | 3,535 | 3,505 | 3,520 | +5 | +0.1% | 41,600 |
| 2025/08/27 | 3,485 | 3,535 | 3,480 | 3,515 | +20 | +0.6% | 77,700 |
| 2025/08/26 | 3,475 | 3,520 | 3,460 | 3,495 | +20 | +0.6% | 75,100 |
| 2025/08/25 | 3,495 | 3,505 | 3,470 | 3,475 | -20 | -0.6% | 68,200 |
| 2025/08/22 | 3,460 | 3,500 | 3,445 | 3,495 | +35 | +1% | 48,600 |
| 2025/08/21 | 3,485 | 3,485 | 3,440 | 3,460 | -35 | -1% | 47,700 |
| 2025/08/20 | 3,475 | 3,505 | 3,455 | 3,495 | +10 | +0.3% | 67,000 |
| 2025/08/19 | 3,460 | 3,490 | 3,450 | 3,485 | +20 | +0.6% | 76,700 |
| 2025/08/18 | 3,455 | 3,475 | 3,455 | 3,465 | +10 | +0.3% | 55,900 |
| 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 |
1～
50
件表示中 / 3795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 | 354,500円 | +4.0% | +0.6% | 3.50% | 14.31倍 | 1.17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 |
| エレコム | 181,200円 | +10.2% | +12.2% | 2.87% | 13.63倍 | 1.68倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 三井ハイテ | 75,700円 | +0.5% | -41.0% | 2.38% | 19.77倍 | 1.27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 |
| ホシデン | 235,400円 | +72.9% | +8.3% | 2.12% | 10.60倍 | 0.85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 |
| ＭＣＪ | 134,200円 | +0.8% | -13.1% | 3.28% | 10.70倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
