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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 2,100 | 2,112 | 2,069 | 2,089 | -9 | -0.4% | 362,000 |
| 2022/05/17 | 2,060 | 2,100 | 1,991 | 2,098 | +112 | +5.6% | 1,030,900 |
| 2022/05/16 | 1,986 | 1,986 | 1,986 | 1,986 | +400 | +25.2% | 80,800 |
| 2022/05/13 | 1,535 | 1,588 | 1,524 | 1,586 | +45 | +2.9% | 58,100 |
| 2022/05/12 | 1,537 | 1,552 | 1,521 | 1,541 | +2 | +0.1% | 54,200 |
| 2022/05/11 | 1,535 | 1,546 | 1,527 | 1,539 | -3 | -0.2% | 56,900 |
| 2022/05/10 | 1,521 | 1,555 | 1,521 | 1,542 | +5 | +0.3% | 56,200 |
| 2022/05/09 | 1,534 | 1,548 | 1,528 | 1,537 | -10 | -0.6% | 43,200 |
| 2022/05/06 | 1,533 | 1,558 | 1,531 | 1,547 | +5 | +0.3% | 41,100 |
| 2022/05/02 | 1,531 | 1,551 | 1,518 | 1,542 | +10 | +0.7% | 37,700 |
| 2022/04/28 | 1,485 | 1,535 | 1,484 | 1,532 | +50 | +3.4% | 45,900 |
| 2022/04/27 | 1,483 | 1,496 | 1,473 | 1,482 | -13 | -0.9% | 99,400 |
| 2022/04/26 | 1,500 | 1,502 | 1,491 | 1,495 | -5 | -0.3% | 36,000 |
| 2022/04/25 | 1,520 | 1,520 | 1,499 | 1,500 | -24 | -1.6% | 47,500 |
| 2022/04/22 | 1,519 | 1,524 | 1,503 | 1,524 | ±0 | ±0% | 28,300 |
| 2022/04/21 | 1,520 | 1,536 | 1,520 | 1,524 | +4 | +0.3% | 35,700 |
| 2022/04/20 | 1,525 | 1,535 | 1,514 | 1,520 | +9 | +0.6% | 32,700 |
| 2022/04/19 | 1,503 | 1,513 | 1,503 | 1,511 | +8 | +0.5% | 20,500 |
| 2022/04/18 | 1,510 | 1,511 | 1,490 | 1,503 | -12 | -0.8% | 47,200 |
| 2022/04/15 | 1,513 | 1,521 | 1,510 | 1,515 | -17 | -1.1% | 20,200 |
| 2022/04/14 | 1,521 | 1,536 | 1,513 | 1,532 | +30 | +2% | 52,600 |
| 2022/04/13 | 1,496 | 1,506 | 1,491 | 1,502 | +10 | +0.7% | 39,600 |
| 2022/04/12 | 1,511 | 1,516 | 1,492 | 1,492 | -24 | -1.6% | 49,300 |
| 2022/04/11 | 1,535 | 1,535 | 1,502 | 1,516 | -22 | -1.4% | 74,200 |
| 2022/04/08 | 1,528 | 1,545 | 1,518 | 1,538 | +30 | +2% | 58,500 |
| 2022/04/07 | 1,521 | 1,521 | 1,503 | 1,508 | -31 | -2% | 64,000 |
| 2022/04/06 | 1,571 | 1,575 | 1,533 | 1,539 | -46 | -2.9% | 57,200 |
| 2022/04/05 | 1,589 | 1,596 | 1,577 | 1,585 | +16 | +1% | 55,800 |
| 2022/04/04 | 1,562 | 1,577 | 1,556 | 1,569 | +5 | +0.3% | 30,100 |
| 2022/04/01 | 1,563 | 1,576 | 1,552 | 1,564 | -12 | -0.8% | 38,300 |
| 2022/03/31 | 1,595 | 1,618 | 1,573 | 1,576 | -37 | -2.3% | 64,500 |
| 2022/03/30 | 1,601 | 1,614 | 1,576 | 1,613 | +11 | +0.7% | 186,700 |
| 2022/03/29 | 1,610 | 1,610 | 1,583 | 1,602 | +5 | +0.3% | 87,600 |
| 2022/03/28 | 1,628 | 1,628 | 1,595 | 1,597 | -27 | -1.7% | 67,500 |
| 2022/03/25 | 1,626 | 1,649 | 1,622 | 1,624 | +8 | +0.5% | 92,100 |
| 2022/03/24 | 1,636 | 1,636 | 1,593 | 1,616 | -15 | -0.9% | 80,300 |
| 2022/03/23 | 1,603 | 1,640 | 1,598 | 1,631 | +30 | +1.9% | 52,600 |
| 2022/03/22 | 1,628 | 1,628 | 1,595 | 1,601 | -9 | -0.6% | 67,600 |
| 2022/03/18 | 1,597 | 1,616 | 1,593 | 1,610 | +16 | +1% | 103,700 |
| 2022/03/17 | 1,585 | 1,604 | 1,575 | 1,594 | +28 | +1.8% | 61,600 |
| 2022/03/16 | 1,574 | 1,574 | 1,544 | 1,566 | +11 | +0.7% | 55,500 |
| 2022/03/15 | 1,518 | 1,564 | 1,518 | 1,555 | +28 | +1.8% | 39,300 |
| 2022/03/14 | 1,547 | 1,547 | 1,527 | 1,527 | -9 | -0.6% | 35,700 |
| 2022/03/11 | 1,540 | 1,557 | 1,502 | 1,536 | -40 | -2.5% | 71,900 |
| 2022/03/10 | 1,542 | 1,583 | 1,542 | 1,576 | +74 | +4.9% | 97,200 |
| 2022/03/09 | 1,497 | 1,517 | 1,491 | 1,502 | +4 | +0.3% | 70,800 |
| 2022/03/08 | 1,500 | 1,518 | 1,486 | 1,498 | -15 | -1% | 69,600 |
| 2022/03/07 | 1,528 | 1,538 | 1,502 | 1,513 | -40 | -2.6% | 70,900 |
| 2022/03/04 | 1,569 | 1,587 | 1,553 | 1,553 | -28 | -1.8% | 61,500 |
| 2022/03/03 | 1,578 | 1,597 | 1,569 | 1,581 | +17 | +1.1% | 59,000 |
801～
850
件表示中 / 3766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 | 349,500円 | +4.0% | +0.6% | 3.55% | 14.10倍 | 1.15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 |
| サン電子 | 673,000円 | - | - | - | - | 3.15倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ＭＣＪ | 141,500円 | +0.8% | -13.1% | 3.11% | 11.34倍 | 1.52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 | 159,400円 | -0.5% | +1.1% | 3.14% | 9.88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 |
| ホシデン | 225,200円 | +72.9% | +8.3% | 2.22% | 10.14倍 | 0.82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
