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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,095 | 4,150 | 4,080 | 4,135 | +35 | +0.9% | 94,800 |
| 2024/04/09 | 4,060 | 4,100 | 4,045 | 4,100 | +40 | +1% | 118,700 |
| 2024/04/08 | 4,045 | 4,090 | 4,030 | 4,060 | +15 | +0.4% | 136,600 |
| 2024/04/05 | 4,030 | 4,065 | 4,000 | 4,045 | ±0 | ±0% | 188,900 |
| 2024/04/04 | 4,060 | 4,075 | 4,020 | 4,045 | +30 | +0.7% | 154,500 |
| 2024/04/03 | 3,965 | 4,040 | 3,955 | 4,015 | +5 | +0.1% | 188,500 |
| 2024/04/02 | 4,030 | 4,055 | 4,010 | 4,010 | -30 | -0.7% | 218,400 |
| 2024/04/01 | 4,130 | 4,145 | 4,015 | 4,040 | -100 | -2.4% | 208,300 |
| 2024/03/29 | 4,175 | 4,185 | 4,090 | 4,140 | -15 | -0.4% | 209,100 |
| 2024/03/28 | 4,175 | 4,215 | 4,145 | 4,155 | -210 | -4.8% | 372,400 |
| 2024/03/27 | 4,375 | 4,410 | 4,360 | 4,365 | -10 | -0.2% | 281,500 |
| 2024/03/26 | 4,430 | 4,460 | 4,375 | 4,375 | -60 | -1.4% | 255,800 |
| 2024/03/25 | 4,450 | 4,470 | 4,415 | 4,435 | -35 | -0.8% | 180,200 |
| 2024/03/22 | 4,480 | 4,485 | 4,420 | 4,470 | +45 | +1% | 204,500 |
| 2024/03/21 | 4,370 | 4,445 | 4,365 | 4,425 | +70 | +1.6% | 200,900 |
| 2024/03/19 | 4,330 | 4,355 | 4,300 | 4,355 | +15 | +0.3% | 178,600 |
| 2024/03/18 | 4,315 | 4,345 | 4,290 | 4,340 | +55 | +1.3% | 124,900 |
| 2024/03/15 | 4,295 | 4,310 | 4,270 | 4,285 | -15 | -0.3% | 114,400 |
| 2024/03/14 | 4,270 | 4,300 | 4,260 | 4,300 | +30 | +0.7% | 139,200 |
| 2024/03/13 | 4,375 | 4,395 | 4,250 | 4,270 | -75 | -1.7% | 189,300 |
| 2024/03/12 | 4,275 | 4,360 | 4,250 | 4,345 | +15 | +0.3% | 193,700 |
| 2024/03/11 | 4,370 | 4,380 | 4,290 | 4,330 | -110 | -2.5% | 250,800 |
| 2024/03/08 | 4,410 | 4,470 | 4,405 | 4,440 | -5 | -0.1% | 188,900 |
| 2024/03/07 | 4,505 | 4,510 | 4,440 | 4,445 | -45 | -1% | 182,500 |
| 2024/03/06 | 4,440 | 4,530 | 4,415 | 4,490 | +35 | +0.8% | 211,300 |
| 2024/03/05 | 4,510 | 4,510 | 4,445 | 4,455 | -65 | -1.4% | 205,300 |
| 2024/03/04 | 4,620 | 4,620 | 4,515 | 4,520 | -70 | -1.5% | 201,500 |
| 2024/03/01 | 4,630 | 4,645 | 4,550 | 4,590 | ±0 | ±0% | 230,600 |
| 2024/02/29 | 4,390 | 4,605 | 4,375 | 4,590 | +180 | +4.1% | 319,200 |
| 2024/02/28 | 4,400 | 4,460 | 4,390 | 4,410 | +25 | +0.6% | 165,900 |
| 2024/02/27 | 4,335 | 4,420 | 4,330 | 4,385 | +65 | +1.5% | 186,000 |
| 2024/02/26 | 4,345 | 4,350 | 4,300 | 4,320 | -10 | -0.2% | 169,900 |
| 2024/02/22 | 4,295 | 4,340 | 4,295 | 4,330 | +45 | +1.1% | 151,400 |
| 2024/02/21 | 4,240 | 4,285 | 4,235 | 4,285 | +20 | +0.5% | 103,300 |
| 2024/02/20 | 4,260 | 4,290 | 4,250 | 4,265 | +15 | +0.4% | 110,900 |
| 2024/02/19 | 4,260 | 4,270 | 4,230 | 4,250 | +20 | +0.5% | 123,800 |
| 2024/02/16 | 4,230 | 4,260 | 4,190 | 4,230 | -35 | -0.8% | 249,600 |
| 2024/02/15 | 4,250 | 4,290 | 4,230 | 4,265 | +20 | +0.5% | 146,700 |
| 2024/02/14 | 4,170 | 4,260 | 4,155 | 4,245 | +80 | +1.9% | 169,300 |
| 2024/02/13 | 4,205 | 4,230 | 4,150 | 4,165 | -40 | -1% | 243,100 |
| 2024/02/09 | 4,205 | 4,240 | 4,190 | 4,205 | -30 | -0.7% | 140,100 |
| 2024/02/08 | 4,270 | 4,270 | 4,185 | 4,235 | -35 | -0.8% | 197,300 |
| 2024/02/07 | 4,240 | 4,275 | 4,185 | 4,270 | +15 | +0.4% | 222,800 |
| 2024/02/06 | 4,245 | 4,335 | 4,195 | 4,255 | +135 | +3.3% | 516,200 |
| 2024/02/05 | 4,150 | 4,185 | 4,115 | 4,120 | +40 | +1% | 223,500 |
| 2024/02/02 | 4,050 | 4,085 | 4,025 | 4,080 | +40 | +1% | 132,000 |
| 2024/02/01 | 4,035 | 4,055 | 4,000 | 4,040 | +5 | +0.1% | 124,200 |
| 2024/01/31 | 3,950 | 4,035 | 3,945 | 4,035 | +70 | +1.8% | 152,100 |
| 2024/01/30 | 3,975 | 3,985 | 3,950 | 3,965 | +10 | +0.3% | 111,800 |
| 2024/01/29 | 3,920 | 3,980 | 3,920 | 3,955 | +40 | +1% | 127,600 |
251～
300
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
