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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 1,498 | 1,505 | 1,479 | 1,488 | +15 | +1% | 60,400 |
| 2013/08/22 | 1,464 | 1,484 | 1,462 | 1,473 | -2 | -0.1% | 83,600 |
| 2013/08/21 | 1,473 | 1,487 | 1,459 | 1,475 | -4 | -0.3% | 61,000 |
| 2013/08/20 | 1,518 | 1,543 | 1,476 | 1,479 | -39 | -2.6% | 113,400 |
| 2013/08/19 | 1,497 | 1,531 | 1,492 | 1,518 | +37 | +2.5% | 85,900 |
| 2013/08/16 | 1,472 | 1,498 | 1,472 | 1,481 | +9 | +0.6% | 133,700 |
| 2013/08/15 | 1,485 | 1,495 | 1,460 | 1,472 | -30 | -2% | 87,400 |
| 2013/08/14 | 1,498 | 1,513 | 1,477 | 1,502 | +9 | +0.6% | 88,900 |
| 2013/08/13 | 1,468 | 1,496 | 1,457 | 1,493 | +27 | +1.8% | 93,100 |
| 2013/08/12 | 1,453 | 1,478 | 1,450 | 1,466 | +23 | +1.6% | 108,900 |
| 2013/08/09 | 1,480 | 1,480 | 1,428 | 1,443 | -19 | -1.3% | 178,300 |
| 2013/08/08 | 1,530 | 1,544 | 1,450 | 1,462 | -74 | -4.8% | 386,000 |
| 2013/08/07 | 1,658 | 1,659 | 1,535 | 1,536 | -150 | -8.9% | 478,600 |
| 2013/08/06 | 1,638 | 1,692 | 1,620 | 1,686 | +52 | +3.2% | 109,900 |
| 2013/08/05 | 1,640 | 1,640 | 1,620 | 1,634 | ±0 | ±0% | 155,600 |
| 2013/08/02 | 1,640 | 1,640 | 1,605 | 1,634 | +16 | +1% | 123,000 |
| 2013/08/01 | 1,611 | 1,641 | 1,594 | 1,618 | -6 | -0.4% | 145,500 |
| 2013/07/31 | 1,631 | 1,656 | 1,600 | 1,624 | -11 | -0.7% | 197,700 |
| 2013/07/30 | 1,601 | 1,666 | 1,600 | 1,635 | -16 | -1% | 286,800 |
| 2013/07/29 | 1,783 | 1,797 | 1,600 | 1,651 | -90 | -5.2% | 417,200 |
| 2013/07/26 | 1,808 | 1,808 | 1,738 | 1,741 | -67 | -3.7% | 133,800 |
| 2013/07/25 | 1,823 | 1,825 | 1,802 | 1,808 | -14 | -0.8% | 111,500 |
| 2013/07/24 | 1,833 | 1,837 | 1,815 | 1,822 | -10 | -0.5% | 45,900 |
| 2013/07/23 | 1,827 | 1,840 | 1,825 | 1,832 | +14 | +0.8% | 76,000 |
| 2013/07/22 | 1,811 | 1,838 | 1,802 | 1,818 | +18 | +1% | 110,700 |
| 2013/07/19 | 1,836 | 1,838 | 1,796 | 1,800 | -13 | -0.7% | 112,700 |
| 2013/07/18 | 1,815 | 1,824 | 1,811 | 1,813 | -26 | -1.4% | 65,400 |
| 2013/07/17 | 1,822 | 1,850 | 1,800 | 1,839 | +24 | +1.3% | 94,500 |
| 2013/07/16 | 1,843 | 1,849 | 1,808 | 1,815 | -28 | -1.5% | 69,900 |
| 2013/07/12 | 1,823 | 1,849 | 1,819 | 1,843 | +38 | +2.1% | 68,700 |
| 2013/07/11 | 1,822 | 1,834 | 1,802 | 1,805 | -31 | -1.7% | 59,700 |
| 2013/07/10 | 1,818 | 1,845 | 1,817 | 1,836 | +19 | +1% | 129,500 |
| 2013/07/09 | 1,799 | 1,827 | 1,794 | 1,817 | +23 | +1.3% | 123,500 |
| 2013/07/08 | 1,808 | 1,829 | 1,794 | 1,794 | +18 | +1% | 109,600 |
| 2013/07/05 | 1,828 | 1,830 | 1,763 | 1,776 | -35 | -1.9% | 147,200 |
| 2013/07/04 | 1,791 | 1,817 | 1,772 | 1,811 | -15 | -0.8% | 105,300 |
| 2013/07/03 | 1,850 | 1,850 | 1,793 | 1,826 | -24 | -1.3% | 117,600 |
| 2013/07/02 | 1,849 | 1,850 | 1,823 | 1,850 | +10 | +0.5% | 100,800 |
| 2013/07/01 | 1,820 | 1,845 | 1,786 | 1,840 | +22 | +1.2% | 106,500 |
| 2013/06/28 | 1,796 | 1,840 | 1,779 | 1,818 | +40 | +2.2% | 162,800 |
| 2013/06/27 | 1,738 | 1,779 | 1,708 | 1,778 | +55 | +3.2% | 63,400 |
| 2013/06/26 | 1,780 | 1,780 | 1,723 | 1,723 | -38 | -2.2% | 67,100 |
| 2013/06/25 | 1,740 | 1,794 | 1,733 | 1,761 | +18 | +1% | 116,500 |
| 2013/06/24 | 1,792 | 1,795 | 1,741 | 1,743 | -26 | -1.5% | 37,300 |
| 2013/06/21 | 1,690 | 1,772 | 1,672 | 1,769 | +42 | +2.4% | 124,000 |
| 2013/06/20 | 1,730 | 1,736 | 1,704 | 1,727 | -6 | -0.3% | 131,600 |
| 2013/06/19 | 1,750 | 1,750 | 1,704 | 1,733 | -34 | -1.9% | 168,400 |
| 2013/06/18 | 1,790 | 1,800 | 1,742 | 1,767 | -19 | -1.1% | 159,000 |
| 2013/06/17 | 1,693 | 1,792 | 1,672 | 1,786 | +80 | +4.7% | 110,700 |
| 2013/06/14 | 1,740 | 1,756 | 1,700 | 1,706 | -7 | -0.4% | 169,600 |
2751～
2800
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
