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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,858 | 1,859 | 1,842 | 1,847 | -3 | -0.2% | 2,600 |
| 2017/11/30 | 1,854 | 1,859 | 1,837 | 1,850 | -2 | -0.1% | 6,100 |
| 2017/11/29 | 1,848 | 1,856 | 1,842 | 1,852 | +11 | +0.6% | 3,500 |
| 2017/11/28 | 1,857 | 1,857 | 1,841 | 1,841 | -9 | -0.5% | 6,100 |
| 2017/11/27 | 1,839 | 1,859 | 1,820 | 1,850 | +49 | +2.7% | 15,200 |
| 2017/11/24 | 1,799 | 1,822 | 1,792 | 1,801 | +15 | +0.8% | 19,900 |
| 2017/11/22 | 1,796 | 1,796 | 1,771 | 1,786 | -8 | -0.4% | 7,700 |
| 2017/11/21 | 1,782 | 1,811 | 1,782 | 1,794 | +13 | +0.7% | 5,300 |
| 2017/11/20 | 1,768 | 1,786 | 1,760 | 1,781 | -4 | -0.2% | 9,600 |
| 2017/11/17 | 1,790 | 1,798 | 1,777 | 1,785 | -5 | -0.3% | 5,500 |
| 2017/11/16 | 1,784 | 1,793 | 1,783 | 1,790 | +14 | +0.8% | 17,700 |
| 2017/11/15 | 1,836 | 1,836 | 1,774 | 1,776 | -48 | -2.6% | 13,700 |
| 2017/11/14 | 1,815 | 1,828 | 1,810 | 1,824 | -9 | -0.5% | 5,700 |
| 2017/11/13 | 1,826 | 1,836 | 1,820 | 1,833 | -2 | -0.1% | 2,200 |
| 2017/11/10 | 1,831 | 1,838 | 1,825 | 1,835 | -15 | -0.8% | 5,500 |
| 2017/11/09 | 1,842 | 1,858 | 1,838 | 1,850 | +12 | +0.7% | 12,300 |
| 2017/11/08 | 1,853 | 1,853 | 1,828 | 1,838 | -7 | -0.4% | 16,800 |
| 2017/11/07 | 1,837 | 1,855 | 1,837 | 1,845 | +8 | +0.4% | 4,100 |
| 2017/11/06 | 1,846 | 1,846 | 1,832 | 1,837 | -6 | -0.3% | 4,600 |
| 2017/11/02 | 1,848 | 1,848 | 1,840 | 1,843 | -7 | -0.4% | 2,700 |
| 2017/11/01 | 1,838 | 1,853 | 1,831 | 1,850 | +14 | +0.8% | 9,400 |
| 2017/10/31 | 1,859 | 1,859 | 1,835 | 1,836 | -7 | -0.4% | 8,900 |
| 2017/10/30 | 1,845 | 1,865 | 1,843 | 1,843 | -3 | -0.2% | 9,800 |
| 2017/10/27 | 1,833 | 1,847 | 1,833 | 1,846 | +15 | +0.8% | 3,000 |
| 2017/10/26 | 1,826 | 1,846 | 1,826 | 1,831 | -15 | -0.8% | 19,300 |
| 2017/10/25 | 1,879 | 1,879 | 1,800 | 1,846 | -33 | -1.8% | 36,500 |
| 2017/10/24 | 1,866 | 1,880 | 1,865 | 1,879 | +4 | +0.2% | 3,600 |
| 2017/10/23 | 1,864 | 1,876 | 1,860 | 1,875 | +6 | +0.3% | 5,200 |
| 2017/10/20 | 1,864 | 1,876 | 1,863 | 1,869 | -7 | -0.4% | 5,700 |
| 2017/10/19 | 1,865 | 1,887 | 1,859 | 1,876 | +9 | +0.5% | 7,700 |
| 2017/10/18 | 1,871 | 1,873 | 1,865 | 1,867 | -4 | -0.2% | 2,100 |
| 2017/10/17 | 1,867 | 1,874 | 1,866 | 1,871 | +3 | +0.2% | 3,700 |
| 2017/10/16 | 1,895 | 1,895 | 1,868 | 1,868 | -22 | -1.2% | 11,500 |
| 2017/10/13 | 1,890 | 1,890 | 1,882 | 1,890 | ±0 | ±0% | 6,400 |
| 2017/10/12 | 1,894 | 1,894 | 1,882 | 1,890 | +4 | +0.2% | 5,600 |
| 2017/10/11 | 1,882 | 1,895 | 1,882 | 1,886 | +11 | +0.6% | 4,900 |
| 2017/10/10 | 1,877 | 1,896 | 1,862 | 1,875 | ±0 | ±0% | 5,400 |
| 2017/10/06 | 1,880 | 1,885 | 1,872 | 1,875 | -1 | -0.1% | 3,000 |
| 2017/10/05 | 1,876 | 1,885 | 1,873 | 1,876 | ±0 | ±0% | 6,700 |
| 2017/10/04 | 1,871 | 1,876 | 1,870 | 1,876 | +5 | +0.3% | 2,100 |
| 2017/10/03 | 1,874 | 1,880 | 1,864 | 1,871 | -2 | -0.1% | 6,800 |
| 2017/10/02 | 1,880 | 1,880 | 1,871 | 1,873 | +6 | +0.3% | 5,600 |
| 2017/09/29 | 1,880 | 1,880 | 1,865 | 1,867 | -15 | -0.8% | 3,900 |
| 2017/09/28 | 1,889 | 1,889 | 1,872 | 1,882 | -7 | -0.4% | 7,800 |
| 2017/09/27 | 1,844 | 1,889 | 1,836 | 1,889 | +46 | +2.5% | 7,500 |
| 2017/09/26 | 1,831 | 1,844 | 1,828 | 1,843 | +12 | +0.7% | 5,500 |
| 2017/09/25 | 1,827 | 1,846 | 1,827 | 1,831 | +6 | +0.3% | 6,400 |
| 2017/09/22 | 1,827 | 1,831 | 1,825 | 1,825 | -18 | -1% | 2,800 |
| 2017/09/21 | 1,826 | 1,843 | 1,822 | 1,843 | +9 | +0.5% | 3,900 |
| 2017/09/20 | 1,840 | 1,841 | 1,827 | 1,834 | -9 | -0.5% | 3,300 |
1801～
1850
件表示中 / 3683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 | 149,000円 | +0.5% | -34.2% | 3.36% | 11.04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 |
| 北日紡 | 17,300円 | +11.9% | - | 0.00% | - | 4.48倍 |
|
地元有志設立。帝人からの受託主体。生産は本社松任工場へ集約。防犯カメラ販売に新規参入 |
| オーベクス | 137,200円 | +13.2% | +33.3% | 2.41% | 6.74倍 | 0.58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 | 38,900円 | +5.9% | -14.8% | 3.60% | 6.82倍 | 0.25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 |
| 東海染 | 91,500円 | +8.2% | +270.4% | 2.19% | 9.63倍 | 0.43倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
市場注目の銘柄
チャート関連のコラム
