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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,735 | 1,743 | 1,724 | 1,733 | +2 | +0.1% | 53,100 |
| 2017/05/10 | 1,699 | 1,760 | 1,699 | 1,731 | +32 | +1.9% | 163,900 |
| 2017/05/09 | 1,713 | 1,713 | 1,698 | 1,699 | -14 | -0.8% | 48,400 |
| 2017/05/08 | 1,645 | 1,732 | 1,645 | 1,713 | +87 | +5.4% | 322,600 |
| 2017/05/02 | 1,620 | 1,637 | 1,606 | 1,626 | +1 | +0.1% | 138,000 |
| 2017/05/01 | 1,605 | 1,625 | 1,604 | 1,625 | +20 | +1.2% | 80,400 |
| 2017/04/28 | 1,594 | 1,608 | 1,587 | 1,605 | +10 | +0.6% | 88,300 |
| 2017/04/27 | 1,589 | 1,596 | 1,587 | 1,595 | +4 | +0.3% | 49,200 |
| 2017/04/26 | 1,579 | 1,592 | 1,572 | 1,591 | +25 | +1.6% | 51,300 |
| 2017/04/25 | 1,538 | 1,571 | 1,538 | 1,566 | +22 | +1.4% | 50,300 |
| 2017/04/24 | 1,550 | 1,555 | 1,534 | 1,544 | +15 | +1% | 34,900 |
| 2017/04/21 | 1,512 | 1,534 | 1,512 | 1,529 | +26 | +1.7% | 42,000 |
| 2017/04/20 | 1,508 | 1,514 | 1,503 | 1,503 | -5 | -0.3% | 42,000 |
| 2017/04/19 | 1,498 | 1,520 | 1,498 | 1,508 | ±0 | ±0% | 60,200 |
| 2017/04/18 | 1,502 | 1,516 | 1,499 | 1,508 | +8 | +0.5% | 73,700 |
| 2017/04/17 | 1,480 | 1,500 | 1,475 | 1,500 | +10 | +0.7% | 53,100 |
| 2017/04/14 | 1,508 | 1,512 | 1,486 | 1,490 | -26 | -1.7% | 60,900 |
| 2017/04/13 | 1,505 | 1,516 | 1,495 | 1,516 | -5 | -0.3% | 71,700 |
| 2017/04/12 | 1,519 | 1,549 | 1,513 | 1,521 | -18 | -1.2% | 61,300 |
| 2017/04/11 | 1,543 | 1,550 | 1,534 | 1,539 | -17 | -1.1% | 55,600 |
| 2017/04/10 | 1,560 | 1,564 | 1,544 | 1,556 | +13 | +0.8% | 67,900 |
| 2017/04/07 | 1,534 | 1,551 | 1,531 | 1,543 | +19 | +1.2% | 81,300 |
| 2017/04/06 | 1,527 | 1,535 | 1,522 | 1,524 | -15 | -1% | 89,100 |
| 2017/04/05 | 1,512 | 1,547 | 1,512 | 1,539 | +16 | +1.1% | 125,700 |
| 2017/04/04 | 1,520 | 1,534 | 1,500 | 1,523 | -7 | -0.5% | 74,800 |
| 2017/04/03 | 1,530 | 1,545 | 1,525 | 1,530 | -6 | -0.4% | 48,100 |
| 2017/03/31 | 1,553 | 1,573 | 1,536 | 1,536 | -13 | -0.8% | 80,100 |
| 2017/03/30 | 1,579 | 1,579 | 1,542 | 1,549 | -30 | -1.9% | 74,300 |
| 2017/03/29 | 1,566 | 1,579 | 1,558 | 1,579 | +1 | +0.1% | 45,700 |
| 2017/03/28 | 1,551 | 1,578 | 1,536 | 1,578 | +48 | +3.1% | 83,700 |
| 2017/03/27 | 1,590 | 1,590 | 1,509 | 1,530 | -64 | -4% | 168,300 |
| 2017/03/24 | 1,608 | 1,614 | 1,569 | 1,594 | -10 | -0.6% | 78,900 |
| 2017/03/23 | 1,602 | 1,617 | 1,598 | 1,604 | +7 | +0.4% | 45,500 |
| 2017/03/22 | 1,625 | 1,629 | 1,589 | 1,597 | -37 | -2.3% | 73,300 |
| 2017/03/21 | 1,642 | 1,652 | 1,633 | 1,634 | -21 | -1.3% | 55,600 |
| 2017/03/17 | 1,656 | 1,674 | 1,642 | 1,655 | -1 | -0.1% | 87,500 |
| 2017/03/16 | 1,638 | 1,659 | 1,636 | 1,656 | +2 | +0.1% | 41,200 |
| 2017/03/15 | 1,646 | 1,662 | 1,640 | 1,654 | +8 | +0.5% | 47,600 |
| 2017/03/14 | 1,663 | 1,663 | 1,641 | 1,646 | -17 | -1% | 85,700 |
| 2017/03/13 | 1,665 | 1,685 | 1,658 | 1,663 | +5 | +0.3% | 55,600 |
| 2017/03/10 | 1,621 | 1,663 | 1,620 | 1,658 | +60 | +3.8% | 160,600 |
| 2017/03/09 | 1,620 | 1,627 | 1,592 | 1,598 | -16 | -1% | 64,700 |
| 2017/03/08 | 1,614 | 1,627 | 1,601 | 1,614 | +5 | +0.3% | 65,900 |
| 2017/03/07 | 1,605 | 1,616 | 1,603 | 1,609 | -1 | -0.1% | 39,500 |
| 2017/03/06 | 1,591 | 1,617 | 1,586 | 1,610 | +19 | +1.2% | 44,800 |
| 2017/03/03 | 1,609 | 1,619 | 1,583 | 1,591 | -13 | -0.8% | 61,200 |
| 2017/03/02 | 1,609 | 1,621 | 1,602 | 1,604 | +17 | +1.1% | 48,400 |
| 2017/03/01 | 1,575 | 1,589 | 1,567 | 1,587 | +11 | +0.7% | 70,800 |
| 2017/02/28 | 1,567 | 1,598 | 1,564 | 1,576 | +12 | +0.8% | 61,700 |
| 2017/02/27 | 1,580 | 1,580 | 1,555 | 1,564 | -32 | -2% | 71,300 |
1951～
2000
件表示中 / 3693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 | 296,200円 | +10.8% | -4.5% | 4.46% | 11.24倍 | 1.03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 |
| 山洋電 | 964,000円 | +9.5% | +49.3% | 2.18% | 13.53倍 | 1.01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 |
| マイクロニクス | 311,500円 | +22.4% | +30.6% | 2.63% | 10.97倍 | 2.43倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| ＰＨＣＨＤ | 94,700円 | +1.7% | - | 4.44% | 11.60倍 | 0.94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 |
| 図 研 | 523,000円 | +6.6% | +8.5% | 1.91% | 28.33倍 | 2.79倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
