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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 1,478 | 1,533 | 1,478 | 1,533 | +32 | +2.1% | 11,400 |
2020/04/07 | 1,499 | 1,528 | 1,471 | 1,501 | +48 | +3.3% | 12,500 |
2020/04/06 | 1,418 | 1,459 | 1,410 | 1,453 | +27 | +1.9% | 7,600 |
2020/04/03 | 1,469 | 1,495 | 1,407 | 1,426 | -43 | -2.9% | 13,000 |
2020/04/02 | 1,476 | 1,493 | 1,460 | 1,469 | -7 | -0.5% | 5,700 |
2020/04/01 | 1,460 | 1,495 | 1,457 | 1,476 | -24 | -1.6% | 13,900 |
2020/03/31 | 1,510 | 1,520 | 1,424 | 1,500 | +49 | +3.4% | 21,100 |
2020/03/30 | 1,377 | 1,479 | 1,355 | 1,451 | +101 | +7.5% | 38,100 |
2020/03/27 | 1,311 | 1,350 | 1,278 | 1,350 | +39 | +3% | 22,700 |
2020/03/26 | 1,248 | 1,311 | 1,202 | 1,311 | +62 | +5% | 13,300 |
2020/03/25 | 1,243 | 1,303 | 1,200 | 1,249 | +49 | +4.1% | 10,700 |
2020/03/24 | 1,178 | 1,215 | 1,178 | 1,200 | +27 | +2.3% | 5,600 |
2020/03/23 | 1,180 | 1,192 | 1,135 | 1,173 | +72 | +6.5% | 8,700 |
2020/03/19 | 1,196 | 1,196 | 1,073 | 1,101 | -40 | -3.5% | 12,700 |
2020/03/18 | 1,191 | 1,191 | 1,130 | 1,141 | +6 | +0.5% | 11,400 |
2020/03/17 | 1,035 | 1,136 | 1,024 | 1,135 | +40 | +3.7% | 8,600 |
2020/03/16 | 1,139 | 1,139 | 1,087 | 1,095 | +27 | +2.5% | 7,100 |
2020/03/13 | 1,024 | 1,080 | 995 | 1,068 | -136 | -11.3% | 41,500 |
2020/03/12 | 1,242 | 1,269 | 1,187 | 1,204 | -68 | -5.3% | 12,200 |
2020/03/11 | 1,319 | 1,372 | 1,272 | 1,272 | -137 | -9.7% | 36,100 |
2020/03/10 | 1,251 | 1,409 | 1,225 | 1,409 | +86 | +6.5% | 8,200 |
2020/03/09 | 1,376 | 1,381 | 1,323 | 1,323 | -109 | -7.6% | 9,800 |
2020/03/06 | 1,450 | 1,450 | 1,428 | 1,432 | -18 | -1.2% | 5,600 |
2020/03/05 | 1,500 | 1,511 | 1,449 | 1,450 | -14 | -1% | 3,600 |
2020/03/04 | 1,459 | 1,476 | 1,459 | 1,464 | +5 | +0.3% | 2,600 |
2020/03/03 | 1,583 | 1,583 | 1,450 | 1,459 | -25 | -1.7% | 9,400 |
2020/03/02 | 1,456 | 1,484 | 1,405 | 1,484 | +112 | +8.2% | 9,000 |
2020/02/28 | 1,415 | 1,445 | 1,368 | 1,372 | -131 | -8.7% | 15,500 |
2020/02/27 | 1,597 | 1,597 | 1,503 | 1,503 | -64 | -4.1% | 8,500 |
2020/02/26 | 1,585 | 1,615 | 1,563 | 1,567 | -18 | -1.1% | 6,700 |
2020/02/25 | 1,589 | 1,632 | 1,583 | 1,585 | -84 | -5% | 12,800 |
2020/02/21 | 1,657 | 1,669 | 1,657 | 1,669 | +17 | +1% | 2,000 |
2020/02/20 | 1,674 | 1,682 | 1,652 | 1,652 | -22 | -1.3% | 2,300 |
2020/02/19 | 1,660 | 1,684 | 1,660 | 1,674 | +14 | +0.8% | 2,700 |
2020/02/18 | 1,668 | 1,668 | 1,652 | 1,660 | +4 | +0.2% | 1,700 |
2020/02/17 | 1,693 | 1,693 | 1,655 | 1,656 | -35 | -2.1% | 5,500 |
2020/02/14 | 1,685 | 1,691 | 1,676 | 1,691 | +1 | +0.1% | 1,800 |
2020/02/13 | 1,697 | 1,697 | 1,683 | 1,690 | -1 | -0.1% | 2,300 |
2020/02/12 | 1,688 | 1,697 | 1,688 | 1,691 | +4 | +0.2% | 1,900 |
2020/02/10 | 1,695 | 1,695 | 1,677 | 1,687 | -13 | -0.8% | 3,100 |
2020/02/07 | 1,732 | 1,765 | 1,700 | 1,700 | +1 | +0.1% | 9,800 |
2020/02/06 | 1,675 | 1,712 | 1,675 | 1,699 | +38 | +2.3% | 8,000 |
2020/02/05 | 1,660 | 1,675 | 1,653 | 1,661 | +6 | +0.4% | 3,400 |
2020/02/04 | 1,651 | 1,656 | 1,640 | 1,655 | ±0 | ±0% | 2,600 |
2020/02/03 | 1,620 | 1,655 | 1,619 | 1,655 | -30 | -1.8% | 7,200 |
2020/01/31 | 1,684 | 1,692 | 1,673 | 1,685 | +63 | +3.9% | 5,100 |
2020/01/30 | 1,678 | 1,678 | 1,605 | 1,622 | -63 | -3.7% | 11,200 |
2020/01/29 | 1,679 | 1,685 | 1,679 | 1,685 | -3 | -0.2% | 3,000 |
2020/01/28 | 1,672 | 1,699 | 1,664 | 1,688 | -24 | -1.4% | 9,700 |
2020/01/27 | 1,709 | 1,720 | 1,708 | 1,712 | -31 | -1.8% | 2,800 |
1101~
1150
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