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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 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 |
| 2024/05/27 | 3,540 | 3,570 | 3,525 | 3,550 | +15 | +0.4% | 150,700 |
| 2024/05/24 | 3,560 | 3,610 | 3,530 | 3,535 | -50 | -1.4% | 200,400 |
| 2024/05/23 | 3,540 | 3,600 | 3,520 | 3,585 | +90 | +2.6% | 258,200 |
| 2024/05/22 | 3,475 | 3,545 | 3,460 | 3,495 | +10 | +0.3% | 234,200 |
| 2024/05/21 | 3,480 | 3,530 | 3,475 | 3,485 | +10 | +0.3% | 166,600 |
| 2024/05/20 | 3,530 | 3,555 | 3,470 | 3,475 | -70 | -2% | 350,000 |
| 2024/05/17 | 3,510 | 3,570 | 3,495 | 3,545 | +60 | +1.7% | 459,200 |
| 2024/05/16 | 3,565 | 3,610 | 3,460 | 3,485 | -475 | -12% | 803,500 |
| 2024/05/15 | 4,000 | 4,000 | 3,955 | 3,960 | ±0 | ±0% | 231,800 |
| 2024/05/14 | 3,940 | 3,965 | 3,915 | 3,960 | -10 | -0.3% | 303,000 |
| 2024/05/13 | 3,985 | 3,995 | 3,900 | 3,970 | -35 | -0.9% | 227,900 |
| 2024/05/10 | 4,055 | 4,060 | 3,985 | 4,005 | -45 | -1.1% | 170,400 |
| 2024/05/09 | 4,085 | 4,100 | 4,045 | 4,050 | -35 | -0.9% | 103,600 |
| 2024/05/08 | 4,080 | 4,100 | 4,035 | 4,085 | -20 | -0.5% | 118,600 |
| 2024/05/07 | 4,110 | 4,120 | 4,080 | 4,105 | -15 | -0.4% | 110,600 |
| 2024/05/02 | 4,120 | 4,140 | 4,100 | 4,120 | -5 | -0.1% | 100,200 |
| 2024/05/01 | 4,200 | 4,200 | 4,115 | 4,125 | -115 | -2.7% | 120,200 |
| 2024/04/30 | 4,240 | 4,260 | 4,205 | 4,240 | +10 | +0.2% | 143,500 |
301～
350
件表示中 / 3795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 | 354,500円 | +4.0% | +0.6% | 3.50% | 14.31倍 | 1.17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 | 181,200円 | +10.2% | +12.2% | 2.87% | 13.63倍 | 1.68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 |
| 三井ハイテ | 75,700円 | +0.5% | -41.0% | 2.38% | 19.77倍 | 1.27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 |
| ホシデン | 235,400円 | +72.9% | +8.3% | 2.12% | 10.60倍 | 0.85倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＭＣＪ | 134,200円 | +0.8% | -13.1% | 3.28% | 10.70倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
