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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,436 | 1,436 | 1,358 | 1,382 | -3 | -0.2% | 10,800 |
2019/02/27 | 1,380 | 1,386 | 1,368 | 1,385 | +12 | +0.9% | 6,100 |
2019/02/26 | 1,370 | 1,377 | 1,358 | 1,373 | +10 | +0.7% | 4,100 |
2019/02/25 | 1,350 | 1,370 | 1,348 | 1,363 | +18 | +1.3% | 5,900 |
2019/02/22 | 1,343 | 1,345 | 1,340 | 1,345 | +3 | +0.2% | 3,500 |
2019/02/21 | 1,317 | 1,344 | 1,317 | 1,342 | +25 | +1.9% | 6,400 |
2019/02/20 | 1,315 | 1,328 | 1,308 | 1,317 | +2 | +0.2% | 3,800 |
2019/02/19 | 1,314 | 1,315 | 1,305 | 1,315 | +2 | +0.2% | 3,000 |
2019/02/18 | 1,332 | 1,332 | 1,307 | 1,313 | +4 | +0.3% | 3,300 |
2019/02/15 | 1,317 | 1,317 | 1,295 | 1,309 | +22 | +1.7% | 8,900 |
2019/02/14 | 1,312 | 1,312 | 1,282 | 1,287 | -13 | -1% | 4,500 |
2019/02/13 | 1,338 | 1,338 | 1,293 | 1,300 | -17 | -1.3% | 2,600 |
2019/02/12 | 1,255 | 1,335 | 1,255 | 1,317 | +60 | +4.8% | 13,400 |
2019/02/08 | 1,272 | 1,294 | 1,257 | 1,257 | -23 | -1.8% | 4,000 |
2019/02/07 | 1,278 | 1,285 | 1,273 | 1,280 | -3 | -0.2% | 3,200 |
2019/02/06 | 1,287 | 1,297 | 1,283 | 1,283 | ±0 | ±0% | 2,300 |
2019/02/05 | 1,286 | 1,308 | 1,272 | 1,283 | +1 | +0.1% | 8,000 |
2019/02/04 | 1,262 | 1,287 | 1,258 | 1,282 | +30 | +2.4% | 8,400 |
2019/02/01 | 1,279 | 1,288 | 1,252 | 1,252 | -29 | -2.3% | 9,000 |
2019/01/31 | 1,296 | 1,311 | 1,270 | 1,281 | +15 | +1.2% | 10,200 |
2019/01/30 | 1,326 | 1,326 | 1,260 | 1,266 | -28 | -2.2% | 8,700 |
2019/01/29 | 1,295 | 1,301 | 1,280 | 1,294 | +12 | +0.9% | 4,500 |
2019/01/28 | 1,328 | 1,336 | 1,278 | 1,282 | +8 | +0.6% | 11,200 |
2019/01/25 | 1,283 | 1,283 | 1,245 | 1,274 | +1 | +0.1% | 13,500 |
2019/01/24 | 1,275 | 1,291 | 1,246 | 1,273 | -3 | -0.2% | 6,300 |
2019/01/23 | 1,291 | 1,300 | 1,272 | 1,276 | -14 | -1.1% | 4,500 |
2019/01/22 | 1,284 | 1,290 | 1,278 | 1,290 | +6 | +0.5% | 2,800 |
2019/01/21 | 1,279 | 1,287 | 1,279 | 1,284 | +12 | +0.9% | 2,400 |
2019/01/18 | 1,256 | 1,282 | 1,238 | 1,272 | +17 | +1.4% | 5,000 |
2019/01/17 | 1,234 | 1,274 | 1,226 | 1,255 | +21 | +1.7% | 6,900 |
2019/01/16 | 1,254 | 1,256 | 1,226 | 1,234 | -17 | -1.4% | 7,400 |
2019/01/15 | 1,255 | 1,281 | 1,245 | 1,251 | +2 | +0.2% | 5,800 |
2019/01/11 | 1,244 | 1,273 | 1,244 | 1,249 | +5 | +0.4% | 3,900 |
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 |
1401~
1450
件表示中 / 3586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 | 145,400円 | +0.5% | -34.2% | 3.44% | 10.77倍 | 0.56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 |
ダイニック | 74,800円 | +6.9% | +24.3% | 4.01% | 5.44倍 | 0.25倍 |
|
書籍用クロスと染色から出発。基材・製膜技術を軸に情報関連、自動車内装材、不織布など展開 |
川本産業 | 79,400円 | +4.6% | +15.5% | 2.52% | 10.11倍 | 0.63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 |
オーベクス | 119,900円 | +13.2% | +33.3% | 2.50% | 5.76倍 | 0.50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 | 41,300円 | -3.9% | -26.0% | 3.15% | 10.35倍 | 0.28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