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 |
|---|---|---|---|---|---|---|---|
| 2014/01/24 | 1,853 | 1,887 | 1,820 | 1,859 | -34 | -1.8% | 111,800 |
| 2014/01/23 | 1,911 | 1,927 | 1,887 | 1,893 | -3 | -0.2% | 141,800 |
| 2014/01/22 | 1,875 | 1,909 | 1,860 | 1,896 | +17 | +0.9% | 109,900 |
| 2014/01/21 | 1,888 | 1,900 | 1,871 | 1,879 | -20 | -1.1% | 101,500 |
| 2014/01/20 | 1,935 | 1,941 | 1,892 | 1,899 | -36 | -1.9% | 83,700 |
| 2014/01/17 | 1,857 | 1,939 | 1,838 | 1,935 | +83 | +4.5% | 192,200 |
| 2014/01/16 | 1,866 | 1,880 | 1,845 | 1,852 | -21 | -1.1% | 153,600 |
| 2014/01/15 | 1,848 | 1,879 | 1,840 | 1,873 | +35 | +1.9% | 171,800 |
| 2014/01/14 | 1,807 | 1,846 | 1,760 | 1,838 | +7 | +0.4% | 185,200 |
| 2014/01/10 | 1,844 | 1,844 | 1,803 | 1,831 | -2 | -0.1% | 185,700 |
| 2014/01/09 | 1,822 | 1,835 | 1,804 | 1,833 | +14 | +0.8% | 122,800 |
| 2014/01/08 | 1,782 | 1,819 | 1,782 | 1,819 | +51 | +2.9% | 116,300 |
| 2014/01/07 | 1,800 | 1,800 | 1,762 | 1,768 | -35 | -1.9% | 240,300 |
| 2014/01/06 | 1,795 | 1,815 | 1,771 | 1,803 | +21 | +1.2% | 183,000 |
| 2013/12/30 | 1,730 | 1,788 | 1,730 | 1,782 | +79 | +4.6% | 253,700 |
| 2013/12/27 | 1,669 | 1,703 | 1,669 | 1,703 | +36 | +2.2% | 168,000 |
| 2013/12/26 | 1,657 | 1,674 | 1,652 | 1,667 | +21 | +1.3% | 73,300 |
| 2013/12/25 | 1,666 | 1,672 | 1,637 | 1,646 | -19 | -1.1% | 124,200 |
| 2013/12/24 | 1,655 | 1,690 | 1,650 | 1,665 | +22 | +1.3% | 232,800 |
| 2013/12/20 | 1,623 | 1,654 | 1,616 | 1,643 | +23 | +1.4% | 277,700 |
| 2013/12/19 | 1,607 | 1,620 | 1,599 | 1,620 | +33 | +2.1% | 249,900 |
| 2013/12/18 | 1,604 | 1,622 | 1,584 | 1,587 | -17 | -1.1% | 208,900 |
| 2013/12/17 | 1,586 | 1,606 | 1,581 | 1,604 | +16 | +1% | 126,000 |
| 2013/12/16 | 1,589 | 1,611 | 1,583 | 1,588 | +11 | +0.7% | 111,600 |
| 2013/12/13 | 1,593 | 1,597 | 1,569 | 1,577 | -33 | -2% | 202,000 |
| 2013/12/12 | 1,595 | 1,615 | 1,578 | 1,610 | +15 | +0.9% | 107,500 |
| 2013/12/11 | 1,614 | 1,634 | 1,577 | 1,595 | -25 | -1.5% | 171,600 |
| 2013/12/10 | 1,625 | 1,625 | 1,597 | 1,620 | -5 | -0.3% | 178,700 |
| 2013/12/09 | 1,607 | 1,629 | 1,603 | 1,625 | +28 | +1.8% | 176,000 |
| 2013/12/06 | 1,566 | 1,600 | 1,563 | 1,597 | +21 | +1.3% | 88,300 |
| 2013/12/05 | 1,560 | 1,598 | 1,558 | 1,576 | +17 | +1.1% | 226,700 |
| 2013/12/04 | 1,574 | 1,574 | 1,550 | 1,559 | -20 | -1.3% | 164,200 |
| 2013/12/03 | 1,605 | 1,609 | 1,579 | 1,579 | -29 | -1.8% | 109,600 |
| 2013/12/02 | 1,596 | 1,630 | 1,596 | 1,608 | +10 | +0.6% | 113,000 |
| 2013/11/29 | 1,593 | 1,614 | 1,593 | 1,598 | +5 | +0.3% | 155,800 |
| 2013/11/28 | 1,607 | 1,609 | 1,578 | 1,593 | +2 | +0.1% | 84,900 |
| 2013/11/27 | 1,598 | 1,603 | 1,587 | 1,591 | -6 | -0.4% | 64,300 |
| 2013/11/26 | 1,605 | 1,611 | 1,594 | 1,597 | -16 | -1% | 80,800 |
| 2013/11/25 | 1,601 | 1,617 | 1,600 | 1,613 | +14 | +0.9% | 37,700 |
| 2013/11/22 | 1,600 | 1,630 | 1,593 | 1,599 | ±0 | ±0% | 112,300 |
| 2013/11/21 | 1,596 | 1,606 | 1,581 | 1,599 | +7 | +0.4% | 65,100 |
| 2013/11/20 | 1,561 | 1,598 | 1,555 | 1,592 | +31 | +2% | 136,500 |
| 2013/11/19 | 1,581 | 1,581 | 1,560 | 1,561 | -18 | -1.1% | 55,800 |
| 2013/11/18 | 1,606 | 1,609 | 1,570 | 1,579 | -7 | -0.4% | 79,400 |
| 2013/11/15 | 1,600 | 1,610 | 1,584 | 1,586 | -8 | -0.5% | 103,600 |
| 2013/11/14 | 1,592 | 1,602 | 1,584 | 1,594 | -3 | -0.2% | 50,100 |
| 2013/11/13 | 1,590 | 1,610 | 1,570 | 1,597 | -5 | -0.3% | 66,800 |
| 2013/11/12 | 1,560 | 1,611 | 1,560 | 1,602 | +39 | +2.5% | 92,900 |
| 2013/11/11 | 1,583 | 1,597 | 1,558 | 1,563 | -10 | -0.6% | 68,400 |
| 2013/11/08 | 1,566 | 1,578 | 1,560 | 1,573 | -23 | -1.4% | 62,800 |
2651～
2700
件表示中 / 3587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 | 290,700円 | +10.8% | -4.5% | 4.54% | 11.03倍 | 1.01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 | 142,400円 | +8.9% | +4.0% | 3.37% | 11.27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 |
| メガチップス | 572,000円 | -10.3% | +15.7% | 2.10% | 19.94倍 | 0.78倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| フェローテック | 248,300円 | +19.1% | -2.0% | 4.43% | 7.30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 | 160,100円 | +4.2% | -12.3% | 2.12% | 21.00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
