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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 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 |
2020/06/08 | 1,374 | 1,387 | 1,374 | 1,381 | +7 | +0.5% | 8,200 |
2020/06/05 | 1,427 | 1,427 | 1,359 | 1,374 | -25 | -1.8% | 15,300 |
2020/06/04 | 1,439 | 1,446 | 1,391 | 1,399 | -23 | -1.6% | 8,500 |
2020/06/03 | 1,434 | 1,439 | 1,422 | 1,422 | -12 | -0.8% | 4,100 |
2020/06/02 | 1,449 | 1,449 | 1,428 | 1,434 | +11 | +0.8% | 2,000 |
2020/06/01 | 1,457 | 1,457 | 1,419 | 1,423 | -8 | -0.6% | 9,400 |
2020/05/29 | 1,418 | 1,438 | 1,415 | 1,431 | +20 | +1.4% | 7,300 |
2020/05/28 | 1,394 | 1,411 | 1,382 | 1,411 | +36 | +2.6% | 8,800 |
2020/05/27 | 1,380 | 1,386 | 1,367 | 1,375 | ±0 | ±0% | 11,500 |
2020/05/26 | 1,385 | 1,399 | 1,365 | 1,375 | -9 | -0.7% | 12,300 |
2020/05/25 | 1,400 | 1,403 | 1,384 | 1,384 | -11 | -0.8% | 7,400 |
2020/05/22 | 1,420 | 1,420 | 1,395 | 1,395 | -20 | -1.4% | 3,600 |
2020/05/21 | 1,432 | 1,444 | 1,413 | 1,415 | -10 | -0.7% | 6,800 |
2020/05/20 | 1,415 | 1,430 | 1,401 | 1,425 | +32 | +2.3% | 11,100 |
2020/05/19 | 1,372 | 1,395 | 1,372 | 1,393 | +33 | +2.4% | 6,300 |
2020/05/18 | 1,365 | 1,370 | 1,351 | 1,360 | -5 | -0.4% | 2,700 |
2020/05/15 | 1,338 | 1,365 | 1,330 | 1,365 | +35 | +2.6% | 8,300 |
2020/05/14 | 1,397 | 1,403 | 1,330 | 1,330 | -83 | -5.9% | 16,400 |
2020/05/13 | 1,415 | 1,415 | 1,400 | 1,413 | +13 | +0.9% | 5,400 |
2020/05/12 | 1,426 | 1,426 | 1,400 | 1,400 | -20 | -1.4% | 4,900 |
2020/05/11 | 1,418 | 1,432 | 1,418 | 1,420 | +4 | +0.3% | 9,700 |
2020/05/08 | 1,414 | 1,431 | 1,383 | 1,416 | +12 | +0.9% | 17,600 |
2020/05/07 | 1,421 | 1,422 | 1,384 | 1,404 | -17 | -1.2% | 13,500 |
2020/05/01 | 1,531 | 1,531 | 1,415 | 1,421 | -114 | -7.4% | 18,900 |
2020/04/30 | 1,575 | 1,576 | 1,531 | 1,535 | -26 | -1.7% | 11,700 |
2020/04/28 | 1,580 | 1,580 | 1,533 | 1,561 | -109 | -6.5% | 35,600 |
2020/04/27 | 1,672 | 1,727 | 1,670 | 1,670 | -14 | -0.8% | 46,500 |
2020/04/24 | 1,690 | 1,698 | 1,660 | 1,684 | -2 | -0.1% | 18,400 |
2020/04/23 | 1,668 | 1,705 | 1,668 | 1,686 | -14 | -0.8% | 7,000 |
2020/04/22 | 1,680 | 1,700 | 1,652 | 1,700 | +17 | +1% | 12,500 |
2020/04/21 | 1,723 | 1,732 | 1,587 | 1,683 | -7 | -0.4% | 34,400 |
2020/04/20 | 1,710 | 1,725 | 1,684 | 1,690 | -22 | -1.3% | 28,800 |
2020/04/17 | 1,718 | 1,750 | 1,710 | 1,712 | -7 | -0.4% | 20,000 |
2020/04/16 | 1,708 | 1,719 | 1,695 | 1,719 | +24 | +1.4% | 9,900 |
2020/04/15 | 1,688 | 1,709 | 1,674 | 1,695 | +25 | +1.5% | 17,500 |
2020/04/14 | 1,630 | 1,685 | 1,624 | 1,670 | +46 | +2.8% | 18,700 |
2020/04/13 | 1,606 | 1,630 | 1,598 | 1,624 | +18 | +1.1% | 11,100 |
2020/04/10 | 1,578 | 1,610 | 1,554 | 1,606 | +11 | +0.7% | 12,900 |
2020/04/09 | 1,533 | 1,595 | 1,533 | 1,595 | +62 | +4% | 14,600 |
1051~
1100
件表示中 / 3553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 | 144,700円 | +0.5% | -34.2% | 3.46% | 10.72倍 | 0.55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 |
川本産業 | 80,000円 | +4.6% | +15.5% | 2.50% | 10.19倍 | 0.65倍 |
|
ガーゼなど医療用衛生材料最大手。エア・ウォーター子会社に。西松屋チェーンに育児用品卸す |
キムラタン | 1,900円 | +9.0% | - | 0.00% | 52.78倍 | 5.12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 |
オーベクス | 118,000円 | +5.8% | +1.7% | 2.12% | 7.15倍 | 0.53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 |
トーア紡 | 40,000円 | -3.9% | -26.0% | 3.25% | 10.02倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム