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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,430 | 3,430 | 3,370 | 3,400 | ±0 | ±0% | 119,600 |
| 2024/06/21 | 3,375 | 3,430 | 3,360 | 3,400 | +35 | +1% | 273,000 |
| 2024/06/20 | 3,365 | 3,390 | 3,340 | 3,365 | ±0 | ±0% | 101,700 |
| 2024/06/19 | 3,350 | 3,375 | 3,350 | 3,365 | +15 | +0.4% | 61,900 |
| 2024/06/18 | 3,345 | 3,380 | 3,335 | 3,350 | +10 | +0.3% | 60,600 |
| 2024/06/17 | 3,390 | 3,390 | 3,320 | 3,340 | -50 | -1.5% | 86,900 |
| 2024/06/14 | 3,345 | 3,415 | 3,345 | 3,390 | +45 | +1.3% | 139,700 |
| 2024/06/13 | 3,390 | 3,400 | 3,340 | 3,345 | -55 | -1.6% | 98,000 |
| 2024/06/12 | 3,420 | 3,430 | 3,395 | 3,400 | -5 | -0.1% | 74,500 |
| 2024/06/11 | 3,405 | 3,425 | 3,385 | 3,405 | +30 | +0.9% | 103,800 |
| 2024/06/10 | 3,330 | 3,395 | 3,330 | 3,375 | +50 | +1.5% | 161,200 |
| 2024/06/07 | 3,300 | 3,345 | 3,290 | 3,325 | +15 | +0.5% | 149,400 |
| 2024/06/06 | 3,360 | 3,365 | 3,300 | 3,310 | -50 | -1.5% | 165,900 |
| 2024/06/05 | 3,380 | 3,395 | 3,360 | 3,360 | -40 | -1.2% | 122,400 |
| 2024/06/04 | 3,385 | 3,420 | 3,375 | 3,400 | -15 | -0.4% | 144,700 |
| 2024/06/03 | 3,450 | 3,455 | 3,385 | 3,415 | -30 | -0.9% | 227,800 |
| 2024/05/31 | 3,440 | 3,470 | 3,425 | 3,445 | -10 | -0.3% | 587,500 |
| 2024/05/30 | 3,550 | 3,555 | 3,425 | 3,455 | -125 | -3.5% | 627,900 |
| 2024/05/29 | 3,625 | 3,640 | 3,580 | 3,580 | -20 | -0.6% | 528,000 |
| 2024/05/28 | 3,575 | 3,655 | 3,565 | 3,600 | +50 | +1.4% | 206,200 |
| 2024/05/27 | 3,540 | 3,570 | 3,525 | 3,550 | +15 | +0.4% | 150,700 |
| 2024/05/24 | 3,560 | 3,610 | 3,530 | 3,535 | -50 | -1.4% | 200,400 |
| 2024/05/23 | 3,540 | 3,600 | 3,520 | 3,585 | +90 | +2.6% | 258,200 |
| 2024/05/22 | 3,475 | 3,545 | 3,460 | 3,495 | +10 | +0.3% | 234,200 |
| 2024/05/21 | 3,480 | 3,530 | 3,475 | 3,485 | +10 | +0.3% | 166,600 |
| 2024/05/20 | 3,530 | 3,555 | 3,470 | 3,475 | -70 | -2% | 350,000 |
| 2024/05/17 | 3,510 | 3,570 | 3,495 | 3,545 | +60 | +1.7% | 459,200 |
| 2024/05/16 | 3,565 | 3,610 | 3,460 | 3,485 | -475 | -12% | 803,500 |
| 2024/05/15 | 4,000 | 4,000 | 3,955 | 3,960 | ±0 | ±0% | 231,800 |
| 2024/05/14 | 3,940 | 3,965 | 3,915 | 3,960 | -10 | -0.3% | 303,000 |
| 2024/05/13 | 3,985 | 3,995 | 3,900 | 3,970 | -35 | -0.9% | 227,900 |
| 2024/05/10 | 4,055 | 4,060 | 3,985 | 4,005 | -45 | -1.1% | 170,400 |
| 2024/05/09 | 4,085 | 4,100 | 4,045 | 4,050 | -35 | -0.9% | 103,600 |
| 2024/05/08 | 4,080 | 4,100 | 4,035 | 4,085 | -20 | -0.5% | 118,600 |
| 2024/05/07 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 110,600 |
| 2024/05/02 | 4,120 | 4,140 | 4,100 | 4,120 | -5 | -0.1% | 100,200 |
| 2024/05/01 | 4,200 | 4,200 | 4,115 | 4,125 | -115 | -2.7% | 120,200 |
| 2024/04/30 | 4,240 | 4,260 | 4,205 | 4,240 | +10 | +0.2% | 143,500 |
| 2024/04/26 | 4,145 | 4,235 | 4,130 | 4,230 | +90 | +2.2% | 127,200 |
| 2024/04/25 | 4,145 | 4,165 | 4,120 | 4,140 | -10 | -0.2% | 79,600 |
| 2024/04/24 | 4,110 | 4,175 | 4,100 | 4,150 | +70 | +1.7% | 104,400 |
| 2024/04/23 | 4,110 | 4,110 | 4,065 | 4,080 | -10 | -0.2% | 87,900 |
| 2024/04/22 | 4,055 | 4,095 | 4,040 | 4,090 | +60 | +1.5% | 96,700 |
| 2024/04/19 | 4,130 | 4,130 | 4,000 | 4,030 | -90 | -2.2% | 145,000 |
| 2024/04/18 | 4,070 | 4,150 | 4,050 | 4,120 | +45 | +1.1% | 120,800 |
| 2024/04/17 | 4,075 | 4,130 | 4,050 | 4,075 | +5 | +0.1% | 125,200 |
| 2024/04/16 | 4,135 | 4,155 | 4,060 | 4,070 | -85 | -2% | 142,200 |
| 2024/04/15 | 4,190 | 4,210 | 4,145 | 4,155 | -85 | -2% | 134,100 |
| 2024/04/12 | 4,235 | 4,265 | 4,200 | 4,240 | +5 | +0.1% | 110,300 |
| 2024/04/11 | 4,115 | 4,245 | 4,100 | 4,235 | +100 | +2.4% | 136,200 |
201～
250
件表示中 / 3683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 | 294,500円 | +10.8% | -4.5% | 4.48% | 11.17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 |
| 三井ハイテ | 63,100円 | +7.0% | -26.2% | 2.85% | 12.81倍 | 1.05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 |
| ＰＨＣＨＤ | 95,300円 | +1.7% | - | 4.41% | 11.68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 |
| マイクロニクス | 293,300円 | +22.4% | +30.6% | 2.80% | 10.33倍 | 2.29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 |
| 山洋電 | 877,000円 | -14.9% | -52.7% | 1.71% | 22.26倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
