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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,923 | 2,928 | 2,876 | 2,881 | -14 | -0.5% | 83,700 |
| 2024/12/30 | 2,915 | 2,951 | 2,885 | 2,895 | -17 | -0.6% | 110,000 |
| 2024/12/27 | 2,870 | 2,912 | 2,869 | 2,912 | +40 | +1.4% | 65,800 |
| 2024/12/26 | 2,830 | 2,872 | 2,830 | 2,872 | +52 | +1.8% | 102,800 |
| 2024/12/25 | 2,818 | 2,820 | 2,794 | 2,820 | +7 | +0.2% | 91,800 |
| 2024/12/24 | 2,830 | 2,833 | 2,799 | 2,813 | +11 | +0.4% | 87,000 |
| 2024/12/23 | 2,791 | 2,805 | 2,784 | 2,802 | -3 | -0.1% | 81,100 |
| 2024/12/20 | 2,827 | 2,840 | 2,805 | 2,805 | -22 | -0.8% | 91,300 |
| 2024/12/19 | 2,800 | 2,830 | 2,795 | 2,827 | +2 | +0.1% | 74,600 |
| 2024/12/18 | 2,825 | 2,851 | 2,821 | 2,825 | -9 | -0.3% | 56,200 |
| 2024/12/17 | 2,861 | 2,882 | 2,834 | 2,834 | -32 | -1.1% | 68,100 |
| 2024/12/16 | 2,851 | 2,883 | 2,841 | 2,866 | +12 | +0.4% | 63,200 |
| 2024/12/13 | 2,842 | 2,874 | 2,840 | 2,854 | +3 | +0.1% | 78,800 |
| 2024/12/12 | 2,871 | 2,871 | 2,849 | 2,851 | -19 | -0.7% | 109,700 |
| 2024/12/11 | 2,879 | 2,887 | 2,843 | 2,870 | -17 | -0.6% | 85,800 |
| 2024/12/10 | 2,901 | 2,905 | 2,877 | 2,887 | -11 | -0.4% | 68,300 |
| 2024/12/09 | 2,845 | 2,913 | 2,845 | 2,898 | +67 | +2.4% | 188,800 |
| 2024/12/06 | 2,828 | 2,847 | 2,825 | 2,831 | +20 | +0.7% | 76,200 |
| 2024/12/05 | 2,780 | 2,822 | 2,780 | 2,811 | +45 | +1.6% | 92,600 |
| 2024/12/04 | 2,808 | 2,808 | 2,763 | 2,766 | -49 | -1.7% | 121,900 |
| 2024/12/03 | 2,829 | 2,855 | 2,815 | 2,815 | -14 | -0.5% | 104,300 |
| 2024/12/02 | 2,807 | 2,833 | 2,805 | 2,829 | +14 | +0.5% | 76,500 |
| 2024/11/29 | 2,830 | 2,838 | 2,806 | 2,815 | -25 | -0.9% | 62,200 |
| 2024/11/28 | 2,822 | 2,848 | 2,811 | 2,840 | +15 | +0.5% | 55,800 |
| 2024/11/27 | 2,881 | 2,889 | 2,823 | 2,825 | -64 | -2.2% | 82,100 |
| 2024/11/26 | 2,915 | 2,917 | 2,866 | 2,889 | -18 | -0.6% | 82,300 |
| 2024/11/25 | 2,950 | 2,950 | 2,907 | 2,907 | -28 | -1% | 85,300 |
| 2024/11/22 | 2,918 | 2,935 | 2,905 | 2,935 | +16 | +0.5% | 67,900 |
| 2024/11/21 | 2,930 | 2,952 | 2,901 | 2,919 | -7 | -0.2% | 81,200 |
| 2024/11/20 | 2,927 | 2,936 | 2,914 | 2,926 | +12 | +0.4% | 62,200 |
| 2024/11/19 | 2,901 | 2,927 | 2,886 | 2,914 | +29 | +1% | 57,400 |
| 2024/11/18 | 2,930 | 2,936 | 2,885 | 2,885 | -50 | -1.7% | 71,600 |
| 2024/11/15 | 2,980 | 2,985 | 2,935 | 2,935 | -17 | -0.6% | 63,300 |
| 2024/11/14 | 2,957 | 2,982 | 2,945 | 2,952 | +1 | ±0% | 63,500 |
| 2024/11/13 | 2,967 | 2,988 | 2,946 | 2,951 | -16 | -0.5% | 119,000 |
| 2024/11/12 | 2,957 | 2,994 | 2,956 | 2,967 | +22 | +0.7% | 69,000 |
| 2024/11/11 | 2,941 | 2,963 | 2,937 | 2,945 | -7 | -0.2% | 71,000 |
| 2024/11/08 | 3,030 | 3,030 | 2,952 | 2,952 | -48 | -1.6% | 222,700 |
| 2024/11/07 | 2,934 | 3,025 | 2,934 | 3,000 | +75 | +2.6% | 167,000 |
| 2024/11/06 | 2,906 | 2,985 | 2,868 | 2,925 | -28 | -0.9% | 129,500 |
| 2024/11/05 | 2,925 | 2,953 | 2,906 | 2,953 | +50 | +1.7% | 66,900 |
| 2024/11/01 | 2,950 | 2,960 | 2,893 | 2,903 | -59 | -2% | 80,100 |
| 2024/10/31 | 2,974 | 2,974 | 2,941 | 2,962 | +5 | +0.2% | 63,000 |
| 2024/10/30 | 2,955 | 2,974 | 2,946 | 2,957 | +12 | +0.4% | 156,600 |
| 2024/10/29 | 2,949 | 2,956 | 2,932 | 2,945 | +18 | +0.6% | 62,800 |
| 2024/10/28 | 2,868 | 2,935 | 2,867 | 2,927 | +44 | +1.5% | 67,400 |
| 2024/10/25 | 2,891 | 2,896 | 2,868 | 2,883 | -8 | -0.3% | 69,000 |
| 2024/10/24 | 2,893 | 2,898 | 2,871 | 2,891 | ±0 | ±0% | 84,700 |
| 2024/10/23 | 2,926 | 2,927 | 2,891 | 2,891 | -19 | -0.7% | 75,500 |
| 2024/10/22 | 2,980 | 2,983 | 2,909 | 2,910 | -63 | -2.1% | 87,100 |
151～
200
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 | 347,000円 | +4.0% | +0.6% | 3.57% | 14.00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 | 503,000円 | +0.4% | -11.7% | 2.19% | 17.67倍 | 2.21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 | 81,100円 | +7.0% | -26.2% | 2.22% | 16.46倍 | 1.34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 | 138,900円 | +0.8% | -13.1% | 3.17% | 11.13倍 | 1.50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 | 161,500円 | -0.5% | +1.1% | 3.10% | 10.00倍 | 0.96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
