日東製網の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/08/20 | 1,398 | 1,398 | 1,382 | 1,389 | -9 | -0.6% | 2,100 |
2020/08/19 | 1,400 | 1,409 | 1,398 | 1,398 | -6 | -0.4% | 1,100 |
2020/08/18 | 1,410 | 1,411 | 1,400 | 1,404 | -6 | -0.4% | 2,000 |
2020/08/17 | 1,410 | 1,499 | 1,410 | 1,410 | ±0 | ±0% | 15,700 |
2020/08/14 | 1,399 | 1,410 | 1,392 | 1,410 | +15 | +1.1% | 5,000 |
2020/08/13 | 1,394 | 1,396 | 1,391 | 1,395 | +1 | +0.1% | 2,800 |
2020/08/12 | 1,386 | 1,394 | 1,366 | 1,394 | +28 | +2% | 1,700 |
2020/08/11 | 1,358 | 1,366 | 1,356 | 1,366 | +8 | +0.6% | 6,000 |
2020/08/07 | 1,352 | 1,358 | 1,352 | 1,358 | -3 | -0.2% | 800 |
2020/08/06 | 1,353 | 1,379 | 1,353 | 1,361 | +17 | +1.3% | 2,700 |
2020/08/05 | 1,342 | 1,354 | 1,342 | 1,344 | -4 | -0.3% | 600 |
2020/08/04 | 1,349 | 1,360 | 1,343 | 1,348 | +11 | +0.8% | 7,700 |
2020/08/03 | 1,351 | 1,353 | 1,337 | 1,337 | -18 | -1.3% | 3,100 |
2020/07/31 | 1,380 | 1,380 | 1,349 | 1,355 | +3 | +0.2% | 4,000 |
2020/07/30 | 1,360 | 1,361 | 1,350 | 1,352 | -8 | -0.6% | 3,600 |
2020/07/29 | 1,382 | 1,382 | 1,360 | 1,360 | -22 | -1.6% | 6,200 |
2020/07/28 | 1,399 | 1,399 | 1,376 | 1,382 | -15 | -1.1% | 2,600 |
2020/07/27 | 1,382 | 1,397 | 1,375 | 1,397 | +5 | +0.4% | 7,200 |
2020/07/22 | 1,400 | 1,401 | 1,390 | 1,392 | -12 | -0.9% | 3,100 |
2020/07/21 | 1,407 | 1,407 | 1,404 | 1,404 | -3 | -0.2% | 1,400 |
2020/07/20 | 1,394 | 1,407 | 1,394 | 1,407 | +13 | +0.9% | 700 |
2020/07/17 | 1,399 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 1,400 |
2020/07/16 | 1,428 | 1,428 | 1,400 | 1,400 | -10 | -0.7% | 3,300 |
2020/07/15 | 1,400 | 1,410 | 1,399 | 1,410 | +15 | +1.1% | 8,800 |
2020/07/14 | 1,383 | 1,396 | 1,383 | 1,395 | +5 | +0.4% | 3,200 |
2020/07/13 | 1,380 | 1,394 | 1,379 | 1,390 | +13 | +0.9% | 6,200 |
2020/07/10 | 1,388 | 1,388 | 1,370 | 1,377 | +5 | +0.4% | 5,000 |
2020/07/09 | 1,369 | 1,377 | 1,368 | 1,372 | +4 | +0.3% | 1,900 |
2020/07/08 | 1,375 | 1,375 | 1,368 | 1,368 | -2 | -0.1% | 1,800 |
2020/07/07 | 1,375 | 1,375 | 1,366 | 1,370 | -3 | -0.2% | 1,000 |
2020/07/06 | 1,366 | 1,375 | 1,365 | 1,373 | +7 | +0.5% | 4,800 |
2020/07/03 | 1,373 | 1,388 | 1,364 | 1,366 | -11 | -0.8% | 2,500 |
2020/07/02 | 1,383 | 1,397 | 1,377 | 1,377 | -11 | -0.8% | 6,300 |
2020/07/01 | 1,397 | 1,397 | 1,380 | 1,388 | -4 | -0.3% | 4,100 |
2020/06/30 | 1,404 | 1,404 | 1,381 | 1,392 | -6 | -0.4% | 7,900 |
2020/06/29 | 1,409 | 1,409 | 1,364 | 1,398 | +18 | +1.3% | 11,100 |
2020/06/26 | 1,363 | 1,381 | 1,363 | 1,380 | +15 | +1.1% | 4,400 |
2020/06/25 | 1,394 | 1,394 | 1,365 | 1,365 | -15 | -1.1% | 3,000 |
2020/06/24 | 1,374 | 1,387 | 1,374 | 1,380 | +6 | +0.4% | 3,100 |
2020/06/23 | 1,385 | 1,390 | 1,360 | 1,374 | -8 | -0.6% | 6,900 |
2020/06/22 | 1,381 | 1,389 | 1,381 | 1,382 | -7 | -0.5% | 2,200 |
2020/06/19 | 1,381 | 1,390 | 1,380 | 1,389 | +7 | +0.5% | 2,300 |
2020/06/18 | 1,395 | 1,395 | 1,378 | 1,382 | -13 | -0.9% | 5,400 |
2020/06/17 | 1,389 | 1,398 | 1,375 | 1,395 | -4 | -0.3% | 4,500 |
2020/06/16 | 1,352 | 1,411 | 1,340 | 1,399 | +62 | +4.6% | 17,500 |
2020/06/15 | 1,453 | 1,453 | 1,336 | 1,337 | -91 | -6.4% | 39,500 |
2020/06/12 | 1,443 | 1,450 | 1,380 | 1,428 | -85 | -5.6% | 38,700 |
2020/06/11 | 1,448 | 1,660 | 1,448 | 1,513 | +153 | +11.3% | 253,500 |
2020/06/10 | 1,375 | 1,380 | 1,354 | 1,360 | -13 | -0.9% | 17,300 |
2020/06/09 | 1,386 | 1,388 | 1,367 | 1,373 | -8 | -0.6% | 14,700 |
951~
1000
件表示中 / 3492件
類似銘柄と比較する
現在ご覧いただいている「日東網」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 |
---|---|---|---|---|---|---|---|---|
日東網 | 149,900円 | +0.5% | -34.2% | 3.34% | 11.11倍 | 0.57倍 |
|
合繊製無結節網の最大手。漁網と漁労機器が主力。タイ拠点軸に東南アジアなど海外開拓へ注力 |
キムラタン | 1,800円 | +9.0% | - | 0.00% | 48.65倍 | 4.76倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。22年4月不動産会社買収し不動産賃貸との2本柱に |
クラウディアH | 41,800円 | +8.5% | -7.6% | 2.39% | 7.49倍 | 0.89倍 |
|
ウェディングドレスメーカー、中国に製造拠点。結婚式場運営、ハワイ、沖縄でのリゾート婚も |
トーア紡 | 42,600円 | -3.9% | -26.0% | 3.05% | 10.67倍 | 0.30倍 |
|
毛織物など衣料老舗。自動車用内装材や半導体関連部材など多角化。安定収益の不動産が利益柱 |
オーベクス | 120,500円 | +5.8% | +1.7% | 2.07% | 7.30倍 | 0.54倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
市場注目の銘柄
チャート関連のコラム