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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,855 | 3,880 | 3,835 | 3,850 | +40 | +1% | 97,700 |
| 2023/08/29 | 3,760 | 3,810 | 3,745 | 3,810 | +45 | +1.2% | 97,300 |
| 2023/08/28 | 3,685 | 3,765 | 3,685 | 3,765 | +120 | +3.3% | 104,400 |
| 2023/08/25 | 3,620 | 3,660 | 3,595 | 3,645 | +20 | +0.6% | 83,900 |
| 2023/08/24 | 3,610 | 3,630 | 3,610 | 3,625 | -5 | -0.1% | 56,800 |
| 2023/08/23 | 3,580 | 3,630 | 3,575 | 3,630 | +35 | +1% | 64,900 |
| 2023/08/22 | 3,590 | 3,605 | 3,570 | 3,595 | +15 | +0.4% | 72,400 |
| 2023/08/21 | 3,600 | 3,615 | 3,580 | 3,580 | -10 | -0.3% | 57,200 |
| 2023/08/18 | 3,600 | 3,625 | 3,585 | 3,590 | -50 | -1.4% | 100,000 |
| 2023/08/17 | 3,650 | 3,665 | 3,580 | 3,640 | -5 | -0.1% | 93,500 |
| 2023/08/16 | 3,645 | 3,665 | 3,630 | 3,645 | -15 | -0.4% | 57,800 |
| 2023/08/15 | 3,665 | 3,690 | 3,645 | 3,660 | +10 | +0.3% | 49,800 |
| 2023/08/14 | 3,685 | 3,720 | 3,645 | 3,650 | -25 | -0.7% | 81,800 |
| 2023/08/10 | 3,605 | 3,680 | 3,590 | 3,675 | +70 | +1.9% | 93,100 |
| 2023/08/09 | 3,620 | 3,630 | 3,520 | 3,605 | -15 | -0.4% | 130,100 |
| 2023/08/08 | 3,745 | 3,760 | 3,595 | 3,620 | -60 | -1.6% | 283,000 |
| 2023/08/07 | 3,595 | 3,680 | 3,575 | 3,680 | +90 | +2.5% | 150,500 |
| 2023/08/04 | 3,600 | 3,630 | 3,585 | 3,590 | -20 | -0.6% | 68,500 |
| 2023/08/03 | 3,625 | 3,630 | 3,595 | 3,610 | -40 | -1.1% | 95,900 |
| 2023/08/02 | 3,675 | 3,720 | 3,640 | 3,650 | -20 | -0.5% | 122,900 |
| 2023/08/01 | 3,635 | 3,680 | 3,635 | 3,670 | +35 | +1% | 73,000 |
| 2023/07/31 | 3,690 | 3,690 | 3,620 | 3,635 | -10 | -0.3% | 104,300 |
| 2023/07/28 | 3,595 | 3,655 | 3,585 | 3,645 | +20 | +0.6% | 86,500 |
| 2023/07/27 | 3,605 | 3,625 | 3,580 | 3,625 | +10 | +0.3% | 66,400 |
| 2023/07/26 | 3,635 | 3,635 | 3,600 | 3,615 | -20 | -0.6% | 44,800 |
| 2023/07/25 | 3,630 | 3,640 | 3,615 | 3,635 | +10 | +0.3% | 51,400 |
| 2023/07/24 | 3,620 | 3,635 | 3,600 | 3,625 | +35 | +1% | 52,600 |
| 2023/07/21 | 3,635 | 3,640 | 3,580 | 3,590 | -45 | -1.2% | 122,700 |
| 2023/07/20 | 3,695 | 3,700 | 3,630 | 3,635 | -60 | -1.6% | 61,800 |
| 2023/07/19 | 3,685 | 3,720 | 3,655 | 3,695 | +30 | +0.8% | 117,200 |
| 2023/07/18 | 3,570 | 3,665 | 3,545 | 3,665 | +150 | +4.3% | 159,200 |
| 2023/07/14 | 3,570 | 3,600 | 3,490 | 3,515 | -30 | -0.8% | 80,600 |
| 2023/07/13 | 3,525 | 3,565 | 3,480 | 3,545 | +40 | +1.1% | 78,800 |
| 2023/07/12 | 3,545 | 3,545 | 3,500 | 3,505 | -30 | -0.8% | 64,900 |
| 2023/07/11 | 3,540 | 3,555 | 3,520 | 3,535 | ±0 | ±0% | 50,900 |
| 2023/07/10 | 3,535 | 3,560 | 3,515 | 3,535 | ±0 | ±0% | 92,700 |
| 2023/07/07 | 3,540 | 3,560 | 3,475 | 3,535 | -30 | -0.8% | 95,100 |
| 2023/07/06 | 3,575 | 3,585 | 3,550 | 3,565 | -25 | -0.7% | 71,700 |
| 2023/07/05 | 3,590 | 3,610 | 3,540 | 3,590 | -10 | -0.3% | 80,400 |
| 2023/07/04 | 3,575 | 3,615 | 3,560 | 3,600 | +15 | +0.4% | 108,000 |
| 2023/07/03 | 3,580 | 3,615 | 3,570 | 3,585 | +30 | +0.8% | 70,800 |
| 2023/06/30 | 3,580 | 3,600 | 3,555 | 3,555 | ±0 | ±0% | 151,800 |
| 2023/06/29 | 3,515 | 3,555 | 3,500 | 3,555 | +45 | +1.3% | 81,000 |
| 2023/06/28 | 3,475 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 86,100 |
| 2023/06/27 | 3,480 | 3,490 | 3,430 | 3,470 | -10 | -0.3% | 85,400 |
| 2023/06/26 | 3,500 | 3,525 | 3,450 | 3,480 | -25 | -0.7% | 59,100 |
| 2023/06/23 | 3,600 | 3,630 | 3,470 | 3,505 | -75 | -2.1% | 163,800 |
| 2023/06/22 | 3,585 | 3,635 | 3,560 | 3,580 | +15 | +0.4% | 124,200 |
| 2023/06/21 | 3,490 | 3,585 | 3,490 | 3,565 | +65 | +1.9% | 117,300 |
| 2023/06/20 | 3,500 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 59,400 |
401～
450
件表示中 / 3684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 | 292,800円 | +10.8% | -4.5% | 4.51% | 11.11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 | 61,900円 | +7.0% | -26.2% | 2.91% | 12.57倍 | 1.03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 | 95,700円 | +1.7% | - | 4.39% | 11.73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 | 287,600円 | +22.4% | +30.6% | 2.85% | 10.13倍 | 2.24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 | 864,000円 | -14.9% | -52.7% | 1.74% | 21.93倍 | 0.96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
