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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 2,996 | 3,075 | 2,910 | 2,961 | +65 | +2.2% | 349,100 |
| 2024/08/05 | 3,015 | 3,055 | 2,892 | 2,896 | -309 | -9.6% | 443,300 |
| 2024/08/02 | 3,255 | 3,300 | 3,205 | 3,205 | -120 | -3.6% | 245,100 |
| 2024/08/01 | 3,410 | 3,410 | 3,315 | 3,325 | -110 | -3.2% | 104,300 |
| 2024/07/31 | 3,360 | 3,435 | 3,340 | 3,435 | +65 | +1.9% | 89,500 |
| 2024/07/30 | 3,370 | 3,370 | 3,335 | 3,370 | +10 | +0.3% | 73,300 |
| 2024/07/29 | 3,370 | 3,375 | 3,335 | 3,360 | +40 | +1.2% | 65,800 |
| 2024/07/26 | 3,330 | 3,370 | 3,320 | 3,320 | -30 | -0.9% | 89,900 |
| 2024/07/25 | 3,365 | 3,365 | 3,315 | 3,350 | -20 | -0.6% | 121,300 |
| 2024/07/24 | 3,430 | 3,435 | 3,370 | 3,370 | -65 | -1.9% | 101,500 |
| 2024/07/23 | 3,440 | 3,470 | 3,435 | 3,435 | -15 | -0.4% | 48,100 |
| 2024/07/22 | 3,520 | 3,520 | 3,435 | 3,450 | -70 | -2% | 86,400 |
| 2024/07/19 | 3,545 | 3,550 | 3,520 | 3,520 | +5 | +0.1% | 77,100 |
| 2024/07/18 | 3,530 | 3,555 | 3,515 | 3,515 | -40 | -1.1% | 83,300 |
| 2024/07/17 | 3,560 | 3,565 | 3,530 | 3,555 | +25 | +0.7% | 64,000 |
| 2024/07/16 | 3,590 | 3,595 | 3,530 | 3,530 | -55 | -1.5% | 128,700 |
| 2024/07/12 | 3,555 | 3,585 | 3,535 | 3,585 | +30 | +0.8% | 136,900 |
| 2024/07/11 | 3,550 | 3,560 | 3,540 | 3,555 | +25 | +0.7% | 77,900 |
| 2024/07/10 | 3,535 | 3,545 | 3,505 | 3,530 | -5 | -0.1% | 77,300 |
| 2024/07/09 | 3,515 | 3,555 | 3,505 | 3,535 | +20 | +0.6% | 81,500 |
| 2024/07/08 | 3,550 | 3,550 | 3,500 | 3,515 | -35 | -1% | 88,100 |
| 2024/07/05 | 3,575 | 3,575 | 3,520 | 3,550 | -25 | -0.7% | 59,900 |
| 2024/07/04 | 3,560 | 3,590 | 3,530 | 3,575 | +20 | +0.6% | 85,500 |
| 2024/07/03 | 3,570 | 3,575 | 3,515 | 3,555 | -45 | -1.3% | 111,200 |
| 2024/07/02 | 3,580 | 3,605 | 3,530 | 3,600 | +15 | +0.4% | 151,400 |
| 2024/07/01 | 3,500 | 3,605 | 3,500 | 3,585 | +85 | +2.4% | 168,300 |
| 2024/06/28 | 3,475 | 3,575 | 3,465 | 3,500 | +50 | +1.4% | 367,600 |
| 2024/06/27 | 3,445 | 3,450 | 3,410 | 3,450 | +20 | +0.6% | 100,000 |
| 2024/06/26 | 3,440 | 3,455 | 3,405 | 3,430 | -10 | -0.3% | 102,800 |
| 2024/06/25 | 3,420 | 3,440 | 3,395 | 3,440 | +40 | +1.2% | 102,900 |
| 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 |
251～
300
件表示中 / 3763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 | 346,500円 | +4.0% | +0.6% | 3.58% | 13.98倍 | 1.14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 |
| 古野電 | 496,500円 | +0.4% | -11.7% | 2.22% | 17.44倍 | 2.18倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 三井ハイテ | 81,600円 | +7.0% | -26.2% | 2.21% | 16.57倍 | 1.35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 |
| ＭＣＪ | 139,100円 | +0.8% | -13.1% | 3.16% | 11.15倍 | 1.50倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| ＯＫＩ | 161,400円 | -0.5% | +1.1% | 3.10% | 10.00倍 | 0.96倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
市場注目の銘柄
チャート関連のコラム
