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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,070 | 3,125 | 3,050 | 3,115 | -15 | -0.5% | 94,500 |
| 2024/09/06 | 3,175 | 3,175 | 3,120 | 3,130 | -15 | -0.5% | 73,500 |
| 2024/09/05 | 3,135 | 3,220 | 3,120 | 3,145 | -5 | -0.2% | 90,000 |
| 2024/09/04 | 3,120 | 3,160 | 3,115 | 3,150 | -5 | -0.2% | 112,900 |
| 2024/09/03 | 3,155 | 3,195 | 3,150 | 3,155 | +5 | +0.2% | 58,500 |
| 2024/09/02 | 3,180 | 3,185 | 3,135 | 3,150 | -10 | -0.3% | 72,300 |
| 2024/08/30 | 3,175 | 3,185 | 3,150 | 3,160 | ±0 | ±0% | 38,800 |
| 2024/08/29 | 3,150 | 3,175 | 3,135 | 3,160 | +20 | +0.6% | 52,100 |
| 2024/08/28 | 3,135 | 3,150 | 3,130 | 3,140 | -10 | -0.3% | 38,100 |
| 2024/08/27 | 3,115 | 3,165 | 3,115 | 3,150 | +15 | +0.5% | 42,400 |
| 2024/08/26 | 3,180 | 3,180 | 3,125 | 3,135 | -60 | -1.9% | 59,400 |
| 2024/08/23 | 3,200 | 3,210 | 3,170 | 3,195 | -5 | -0.2% | 39,700 |
| 2024/08/22 | 3,175 | 3,200 | 3,165 | 3,200 | +20 | +0.6% | 34,900 |
| 2024/08/21 | 3,185 | 3,190 | 3,155 | 3,180 | -15 | -0.5% | 24,400 |
| 2024/08/20 | 3,190 | 3,215 | 3,155 | 3,195 | +65 | +2.1% | 65,300 |
| 2024/08/19 | 3,160 | 3,190 | 3,130 | 3,130 | -30 | -0.9% | 52,600 |
| 2024/08/16 | 3,190 | 3,190 | 3,125 | 3,160 | +25 | +0.8% | 70,600 |
| 2024/08/15 | 3,135 | 3,160 | 3,115 | 3,135 | -5 | -0.2% | 68,500 |
| 2024/08/14 | 3,120 | 3,160 | 3,100 | 3,140 | +5 | +0.2% | 50,100 |
| 2024/08/13 | 3,040 | 3,160 | 3,040 | 3,135 | +100 | +3.3% | 118,000 |
| 2024/08/09 | 3,095 | 3,095 | 2,986 | 3,035 | ±0 | ±0% | 106,700 |
| 2024/08/08 | 3,010 | 3,065 | 3,010 | 3,035 | +20 | +0.7% | 84,700 |
| 2024/08/07 | 2,911 | 3,100 | 2,906 | 3,015 | +54 | +1.8% | 127,000 |
| 2024/08/06 | 2,996 | 3,075 | 2,910 | 2,961 | +65 | +2.2% | 349,100 |
| 2024/08/05 | 3,015 | 3,055 | 2,892 | 2,896 | -309 | -9.6% | 443,300 |
| 2024/08/02 | 3,255 | 3,300 | 3,205 | 3,205 | -120 | -3.6% | 245,100 |
| 2024/08/01 | 3,410 | 3,410 | 3,315 | 3,325 | -110 | -3.2% | 104,300 |
| 2024/07/31 | 3,360 | 3,435 | 3,340 | 3,435 | +65 | +1.9% | 89,500 |
| 2024/07/30 | 3,370 | 3,370 | 3,335 | 3,370 | +10 | +0.3% | 73,300 |
| 2024/07/29 | 3,370 | 3,375 | 3,335 | 3,360 | +40 | +1.2% | 65,800 |
| 2024/07/26 | 3,330 | 3,370 | 3,320 | 3,320 | -30 | -0.9% | 89,900 |
| 2024/07/25 | 3,365 | 3,365 | 3,315 | 3,350 | -20 | -0.6% | 121,300 |
| 2024/07/24 | 3,430 | 3,435 | 3,370 | 3,370 | -65 | -1.9% | 101,500 |
| 2024/07/23 | 3,440 | 3,470 | 3,435 | 3,435 | -15 | -0.4% | 48,100 |
| 2024/07/22 | 3,520 | 3,520 | 3,435 | 3,450 | -70 | -2% | 86,400 |
| 2024/07/19 | 3,545 | 3,550 | 3,520 | 3,520 | +5 | +0.1% | 77,100 |
| 2024/07/18 | 3,530 | 3,555 | 3,515 | 3,515 | -40 | -1.1% | 83,300 |
| 2024/07/17 | 3,560 | 3,565 | 3,530 | 3,555 | +25 | +0.7% | 64,000 |
| 2024/07/16 | 3,590 | 3,595 | 3,530 | 3,530 | -55 | -1.5% | 128,700 |
| 2024/07/12 | 3,555 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 136,900 |
| 2024/07/11 | 3,550 | 3,560 | 3,540 | 3,555 | +25 | +0.7% | 77,900 |
| 2024/07/10 | 3,535 | 3,545 | 3,505 | 3,530 | -5 | -0.1% | 77,300 |
| 2024/07/09 | 3,515 | 3,555 | 3,505 | 3,535 | +20 | +0.6% | 81,500 |
| 2024/07/08 | 3,550 | 3,550 | 3,500 | 3,515 | -35 | -1% | 88,100 |
| 2024/07/05 | 3,575 | 3,575 | 3,520 | 3,550 | -25 | -0.7% | 59,900 |
| 2024/07/04 | 3,560 | 3,590 | 3,530 | 3,575 | +20 | +0.6% | 85,500 |
| 2024/07/03 | 3,570 | 3,575 | 3,515 | 3,555 | -45 | -1.3% | 111,200 |
| 2024/07/02 | 3,580 | 3,605 | 3,530 | 3,600 | +15 | +0.4% | 151,400 |
| 2024/07/01 | 3,500 | 3,605 | 3,500 | 3,585 | +85 | +2.4% | 168,300 |
| 2024/06/28 | 3,475 | 3,575 | 3,465 | 3,500 | +50 | +1.4% | 367,600 |
51～
100
件表示中 / 3586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 | 293,500円 | +10.8% | -4.5% | 4.50% | 11.13倍 | 1.02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 | 143,000円 | +8.9% | +4.0% | 3.36% | 11.32倍 | 1.42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 |
| ＰＨＣＨＤ | 102,900円 | +1.7% | - | 4.08% | 12.60倍 | 1.02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 |
| フェローテック | 247,500円 | +19.1% | -2.0% | 4.44% | 7.27倍 | 0.49倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| 象 印 | 160,500円 | +4.2% | -12.3% | 2.12% | 21.06倍 | 1.18倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
