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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,383 | 1,383 | 1,304 | 1,306 | -88 | -6.3% | 197,100 |
| 2013/03/29 | 1,400 | 1,412 | 1,381 | 1,394 | +1 | +0.1% | 110,700 |
| 2013/03/28 | 1,403 | 1,406 | 1,376 | 1,393 | -14 | -1% | 128,800 |
| 2013/03/27 | 1,420 | 1,420 | 1,403 | 1,407 | -23 | -1.6% | 94,700 |
| 2013/03/26 | 1,420 | 1,439 | 1,411 | 1,430 | +2 | +0.1% | 122,500 |
| 2013/03/25 | 1,449 | 1,454 | 1,428 | 1,428 | -13 | -0.9% | 97,400 |
| 2013/03/22 | 1,460 | 1,460 | 1,436 | 1,441 | -17 | -1.2% | 102,900 |
| 2013/03/21 | 1,436 | 1,465 | 1,436 | 1,458 | +30 | +2.1% | 111,000 |
| 2013/03/19 | 1,410 | 1,436 | 1,410 | 1,428 | +22 | +1.6% | 78,100 |
| 2013/03/18 | 1,419 | 1,435 | 1,406 | 1,406 | -15 | -1.1% | 70,700 |
| 2013/03/15 | 1,418 | 1,430 | 1,398 | 1,421 | +4 | +0.3% | 121,100 |
| 2013/03/14 | 1,410 | 1,421 | 1,370 | 1,417 | +8 | +0.6% | 219,000 |
| 2013/03/13 | 1,397 | 1,420 | 1,395 | 1,409 | +12 | +0.9% | 116,800 |
| 2013/03/12 | 1,416 | 1,420 | 1,396 | 1,397 | -18 | -1.3% | 102,500 |
| 2013/03/11 | 1,400 | 1,415 | 1,385 | 1,415 | +15 | +1.1% | 171,500 |
| 2013/03/08 | 1,393 | 1,404 | 1,389 | 1,400 | +3 | +0.2% | 137,000 |
| 2013/03/07 | 1,400 | 1,415 | 1,386 | 1,397 | +5 | +0.4% | 124,900 |
| 2013/03/06 | 1,395 | 1,403 | 1,379 | 1,392 | +7 | +0.5% | 99,500 |
| 2013/03/05 | 1,402 | 1,402 | 1,384 | 1,385 | -7 | -0.5% | 83,600 |
| 2013/03/04 | 1,408 | 1,417 | 1,392 | 1,392 | -5 | -0.4% | 97,800 |
| 2013/03/01 | 1,365 | 1,417 | 1,345 | 1,397 | +24 | +1.7% | 151,300 |
| 2013/02/28 | 1,380 | 1,399 | 1,372 | 1,373 | -10 | -0.7% | 111,800 |
| 2013/02/27 | 1,388 | 1,399 | 1,359 | 1,383 | -7 | -0.5% | 96,400 |
| 2013/02/26 | 1,401 | 1,401 | 1,383 | 1,390 | -29 | -2% | 68,200 |
| 2013/02/25 | 1,432 | 1,459 | 1,415 | 1,419 | -11 | -0.8% | 119,900 |
| 2013/02/22 | 1,400 | 1,434 | 1,395 | 1,430 | +14 | +1% | 82,200 |
| 2013/02/21 | 1,430 | 1,430 | 1,406 | 1,416 | -20 | -1.4% | 124,600 |
| 2013/02/20 | 1,424 | 1,444 | 1,424 | 1,436 | +12 | +0.8% | 83,300 |
| 2013/02/19 | 1,424 | 1,437 | 1,413 | 1,424 | +9 | +0.6% | 72,400 |
| 2013/02/18 | 1,425 | 1,431 | 1,408 | 1,415 | +17 | +1.2% | 82,800 |
| 2013/02/15 | 1,437 | 1,437 | 1,381 | 1,398 | -39 | -2.7% | 143,100 |
| 2013/02/14 | 1,433 | 1,444 | 1,416 | 1,437 | +10 | +0.7% | 135,500 |
| 2013/02/13 | 1,436 | 1,455 | 1,417 | 1,427 | -38 | -2.6% | 258,600 |
| 2013/02/12 | 1,340 | 1,480 | 1,340 | 1,465 | +134 | +10.1% | 432,800 |
| 2013/02/08 | 1,357 | 1,358 | 1,328 | 1,331 | -38 | -2.8% | 121,700 |
| 2013/02/07 | 1,370 | 1,379 | 1,356 | 1,369 | -5 | -0.4% | 97,800 |
| 2013/02/06 | 1,360 | 1,378 | 1,355 | 1,374 | +41 | +3.1% | 210,300 |
| 2013/02/05 | 1,316 | 1,358 | 1,315 | 1,333 | ±0 | ±0% | 198,600 |
| 2013/02/04 | 1,355 | 1,360 | 1,314 | 1,333 | -36 | -2.6% | 288,100 |
| 2013/02/01 | 1,265 | 1,375 | 1,265 | 1,369 | +127 | +10.2% | 685,800 |
| 2013/01/31 | 1,230 | 1,244 | 1,215 | 1,242 | +11 | +0.9% | 138,600 |
| 2013/01/30 | 1,211 | 1,234 | 1,211 | 1,231 | +17 | +1.4% | 125,200 |
| 2013/01/29 | 1,237 | 1,238 | 1,212 | 1,214 | -25 | -2% | 244,100 |
| 2013/01/28 | 1,228 | 1,265 | 1,225 | 1,239 | +22 | +1.8% | 343,000 |
| 2013/01/25 | 1,210 | 1,220 | 1,207 | 1,217 | +16 | +1.3% | 159,200 |
| 2013/01/24 | 1,185 | 1,205 | 1,183 | 1,201 | +15 | +1.3% | 121,800 |
| 2013/01/23 | 1,185 | 1,195 | 1,178 | 1,186 | ±0 | ±0% | 162,700 |
| 2013/01/22 | 1,191 | 1,207 | 1,179 | 1,186 | -14 | -1.2% | 192,800 |
| 2013/01/21 | 1,174 | 1,200 | 1,166 | 1,200 | +28 | +2.4% | 188,600 |
| 2013/01/18 | 1,172 | 1,176 | 1,167 | 1,172 | +6 | +0.5% | 105,700 |
2851～
2900
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
