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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 1,261 | 1,278 | 1,220 | 1,244 | -12 | -1% | 7,700 |
2019/01/09 | 1,243 | 1,267 | 1,243 | 1,256 | +19 | +1.5% | 5,500 |
2019/01/08 | 1,232 | 1,271 | 1,232 | 1,237 | +6 | +0.5% | 7,800 |
2019/01/07 | 1,224 | 1,279 | 1,224 | 1,231 | +26 | +2.2% | 11,900 |
2019/01/04 | 1,190 | 1,207 | 1,170 | 1,205 | +19 | +1.6% | 13,200 |
2018/12/28 | 1,185 | 1,186 | 1,137 | 1,186 | +30 | +2.6% | 5,200 |
2018/12/27 | 1,120 | 1,161 | 1,120 | 1,156 | +64 | +5.9% | 12,800 |
2018/12/26 | 1,130 | 1,149 | 1,077 | 1,092 | +7 | +0.6% | 17,300 |
2018/12/25 | 1,160 | 1,160 | 1,025 | 1,085 | -79 | -6.8% | 24,100 |
2018/12/21 | 1,167 | 1,167 | 1,112 | 1,164 | -28 | -2.3% | 40,600 |
2018/12/20 | 1,244 | 1,244 | 1,188 | 1,192 | -53 | -4.3% | 25,800 |
2018/12/19 | 1,280 | 1,280 | 1,232 | 1,245 | -36 | -2.8% | 14,500 |
2018/12/18 | 1,319 | 1,319 | 1,275 | 1,281 | -48 | -3.6% | 14,800 |
2018/12/17 | 1,349 | 1,349 | 1,325 | 1,329 | -7 | -0.5% | 6,400 |
2018/12/14 | 1,388 | 1,388 | 1,336 | 1,336 | -32 | -2.3% | 9,800 |
2018/12/13 | 1,323 | 1,375 | 1,323 | 1,368 | +37 | +2.8% | 13,000 |
2018/12/12 | 1,350 | 1,354 | 1,318 | 1,331 | -18 | -1.3% | 11,800 |
2018/12/11 | 1,410 | 1,419 | 1,349 | 1,349 | -86 | -6% | 19,500 |
2018/12/10 | 1,448 | 1,448 | 1,427 | 1,435 | -15 | -1% | 10,300 |
2018/12/07 | 1,462 | 1,466 | 1,450 | 1,450 | -12 | -0.8% | 4,600 |
2018/12/06 | 1,488 | 1,522 | 1,462 | 1,462 | -26 | -1.7% | 5,700 |
2018/12/05 | 1,536 | 1,536 | 1,480 | 1,488 | -19 | -1.3% | 5,300 |
2018/12/04 | 1,544 | 1,544 | 1,507 | 1,507 | -15 | -1% | 3,300 |
2018/12/03 | 1,512 | 1,533 | 1,500 | 1,522 | +10 | +0.7% | 6,300 |
2018/11/30 | 1,544 | 1,544 | 1,501 | 1,512 | +8 | +0.5% | 3,800 |
2018/11/29 | 1,542 | 1,549 | 1,499 | 1,504 | -3 | -0.2% | 3,600 |
2018/11/28 | 1,549 | 1,549 | 1,507 | 1,507 | +22 | +1.5% | 4,300 |
2018/11/27 | 1,489 | 1,493 | 1,478 | 1,485 | +16 | +1.1% | 1,200 |
2018/11/26 | 1,506 | 1,506 | 1,459 | 1,469 | -7 | -0.5% | 6,400 |
2018/11/22 | 1,493 | 1,493 | 1,470 | 1,476 | +6 | +0.4% | 2,400 |
2018/11/21 | 1,457 | 1,498 | 1,452 | 1,470 | +13 | +0.9% | 3,300 |
2018/11/20 | 1,447 | 1,458 | 1,447 | 1,457 | +12 | +0.8% | 3,500 |
2018/11/19 | 1,465 | 1,466 | 1,442 | 1,445 | -11 | -0.8% | 4,000 |
2018/11/16 | 1,506 | 1,506 | 1,450 | 1,456 | -10 | -0.7% | 4,600 |
2018/11/15 | 1,525 | 1,549 | 1,465 | 1,466 | -56 | -3.7% | 13,200 |
2018/11/14 | 1,572 | 1,572 | 1,513 | 1,522 | -30 | -1.9% | 3,800 |
2018/11/13 | 1,573 | 1,573 | 1,545 | 1,552 | -8 | -0.5% | 2,300 |
2018/11/12 | 1,550 | 1,567 | 1,546 | 1,560 | +10 | +0.6% | 2,900 |
2018/11/09 | 1,550 | 1,560 | 1,550 | 1,550 | +4 | +0.3% | 3,700 |
2018/11/08 | 1,586 | 1,586 | 1,546 | 1,546 | ±0 | ±0% | 3,000 |
2018/11/07 | 1,529 | 1,560 | 1,529 | 1,546 | +13 | +0.8% | 2,000 |
2018/11/06 | 1,549 | 1,570 | 1,531 | 1,533 | -18 | -1.2% | 2,800 |
2018/11/05 | 1,585 | 1,593 | 1,546 | 1,551 | -43 | -2.7% | 6,100 |
2018/11/02 | 1,565 | 1,624 | 1,565 | 1,594 | +33 | +2.1% | 4,800 |
2018/11/01 | 1,554 | 1,564 | 1,547 | 1,561 | +20 | +1.3% | 6,000 |
2018/10/31 | 1,530 | 1,570 | 1,510 | 1,541 | +9 | +0.6% | 8,700 |
2018/10/30 | 1,467 | 1,532 | 1,465 | 1,532 | +63 | +4.3% | 8,500 |
2018/10/29 | 1,496 | 1,513 | 1,462 | 1,469 | -27 | -1.8% | 6,200 |
2018/10/26 | 1,505 | 1,527 | 1,481 | 1,496 | -6 | -0.4% | 9,800 |
2018/10/25 | 1,550 | 1,550 | 1,502 | 1,502 | -68 | -4.3% | 9,500 |
1401~
1450
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