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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 1,372 | 1,372 | 1,364 | 1,369 | -3 | -0.2% | 800 |
2019/08/22 | 1,385 | 1,385 | 1,362 | 1,372 | -8 | -0.6% | 3,600 |
2019/08/21 | 1,383 | 1,383 | 1,380 | 1,380 | -2 | -0.1% | 600 |
2019/08/20 | 1,378 | 1,394 | 1,376 | 1,382 | +3 | +0.2% | 1,400 |
2019/08/19 | 1,376 | 1,398 | 1,376 | 1,379 | +2 | +0.1% | 1,000 |
2019/08/16 | 1,381 | 1,407 | 1,371 | 1,377 | -8 | -0.6% | 2,100 |
2019/08/15 | 1,399 | 1,399 | 1,382 | 1,385 | -13 | -0.9% | 6,900 |
2019/08/14 | 1,388 | 1,398 | 1,384 | 1,398 | +14 | +1% | 5,100 |
2019/08/13 | 1,413 | 1,413 | 1,379 | 1,384 | +10 | +0.7% | 2,400 |
2019/08/09 | 1,397 | 1,397 | 1,374 | 1,374 | -3 | -0.2% | 1,700 |
2019/08/08 | 1,380 | 1,385 | 1,377 | 1,377 | -3 | -0.2% | 1,700 |
2019/08/07 | 1,366 | 1,389 | 1,354 | 1,380 | +16 | +1.2% | 6,500 |
2019/08/06 | 1,359 | 1,368 | 1,355 | 1,364 | -2 | -0.1% | 5,400 |
2019/08/05 | 1,371 | 1,373 | 1,353 | 1,366 | -10 | -0.7% | 7,600 |
2019/08/02 | 1,415 | 1,415 | 1,368 | 1,376 | -40 | -2.8% | 5,400 |
2019/08/01 | 1,429 | 1,429 | 1,412 | 1,416 | -4 | -0.3% | 3,100 |
2019/07/31 | 1,432 | 1,432 | 1,404 | 1,420 | +4 | +0.3% | 1,900 |
2019/07/30 | 1,411 | 1,430 | 1,410 | 1,416 | +3 | +0.2% | 10,600 |
2019/07/29 | 1,422 | 1,427 | 1,411 | 1,413 | -8 | -0.6% | 5,700 |
2019/07/26 | 1,437 | 1,450 | 1,419 | 1,421 | -16 | -1.1% | 4,100 |
2019/07/25 | 1,449 | 1,449 | 1,419 | 1,437 | +11 | +0.8% | 3,300 |
2019/07/24 | 1,441 | 1,441 | 1,402 | 1,426 | -14 | -1% | 7,600 |
2019/07/23 | 1,429 | 1,445 | 1,429 | 1,440 | +11 | +0.8% | 1,400 |
2019/07/22 | 1,415 | 1,443 | 1,415 | 1,429 | +19 | +1.3% | 1,400 |
2019/07/19 | 1,402 | 1,439 | 1,402 | 1,410 | +10 | +0.7% | 4,300 |
2019/07/18 | 1,474 | 1,474 | 1,400 | 1,400 | -44 | -3% | 7,500 |
2019/07/17 | 1,480 | 1,480 | 1,444 | 1,444 | -19 | -1.3% | 4,100 |
2019/07/16 | 1,468 | 1,487 | 1,437 | 1,463 | -2 | -0.1% | 11,100 |
2019/07/12 | 1,477 | 1,485 | 1,458 | 1,465 | -7 | -0.5% | 7,100 |
2019/07/11 | 1,443 | 1,472 | 1,443 | 1,472 | +34 | +2.4% | 10,300 |
2019/07/10 | 1,453 | 1,453 | 1,418 | 1,438 | +1 | +0.1% | 9,900 |
2019/07/09 | 1,452 | 1,452 | 1,430 | 1,437 | ±0 | ±0% | 5,300 |
2019/07/08 | 1,511 | 1,523 | 1,425 | 1,437 | -74 | -4.9% | 24,600 |
2019/07/05 | 1,516 | 1,517 | 1,503 | 1,511 | -13 | -0.9% | 4,400 |
2019/07/04 | 1,523 | 1,531 | 1,523 | 1,524 | +1 | +0.1% | 2,700 |
2019/07/03 | 1,530 | 1,530 | 1,516 | 1,523 | -7 | -0.5% | 1,800 |
2019/07/02 | 1,537 | 1,537 | 1,520 | 1,530 | -7 | -0.5% | 4,400 |
2019/07/01 | 1,565 | 1,565 | 1,515 | 1,537 | +28 | +1.9% | 7,000 |
2019/06/28 | 1,552 | 1,553 | 1,509 | 1,509 | -43 | -2.8% | 4,700 |
2019/06/27 | 1,536 | 1,583 | 1,525 | 1,552 | +46 | +3.1% | 14,600 |
2019/06/26 | 1,523 | 1,528 | 1,505 | 1,506 | -16 | -1.1% | 1,700 |
2019/06/25 | 1,526 | 1,526 | 1,511 | 1,522 | -4 | -0.3% | 3,600 |
2019/06/24 | 1,485 | 1,547 | 1,470 | 1,526 | +50 | +3.4% | 8,300 |
2019/06/21 | 1,511 | 1,511 | 1,476 | 1,476 | -46 | -3% | 13,600 |
2019/06/20 | 1,517 | 1,522 | 1,501 | 1,522 | -3 | -0.2% | 3,700 |
2019/06/19 | 1,487 | 1,545 | 1,487 | 1,525 | +50 | +3.4% | 17,400 |
2019/06/18 | 1,463 | 1,524 | 1,463 | 1,475 | -7 | -0.5% | 16,900 |
2019/06/17 | 1,536 | 1,542 | 1,449 | 1,482 | -71 | -4.6% | 30,100 |
2019/06/14 | 1,632 | 1,632 | 1,479 | 1,553 | -92 | -5.6% | 56,000 |
2019/06/13 | 1,565 | 1,648 | 1,551 | 1,645 | -40 | -2.4% | 41,900 |
1251~
1300
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