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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 2,089 | 2,089 | 2,019 | 2,035 | -76 | -3.6% | 56,500 |
2017/03/09 | 2,130 | 2,155 | 2,061 | 2,111 | +121 | +6.1% | 142,700 |
2017/03/08 | 1,980 | 1,990 | 1,960 | 1,990 | +11 | +0.6% | 38,300 |
2017/03/07 | 1,911 | 1,979 | 1,911 | 1,979 | +65 | +3.4% | 22,400 |
2017/03/06 | 1,914 | 1,914 | 1,904 | 1,914 | +9 | +0.5% | 8,600 |
2017/03/03 | 1,901 | 1,911 | 1,895 | 1,905 | -6 | -0.3% | 10,500 |
2017/03/02 | 1,937 | 1,937 | 1,902 | 1,911 | +5 | +0.3% | 14,400 |
2017/03/01 | 1,903 | 1,920 | 1,894 | 1,906 | -4 | -0.2% | 12,300 |
2017/02/28 | 1,900 | 1,921 | 1,900 | 1,910 | +2 | +0.1% | 10,900 |
2017/02/27 | 1,915 | 1,917 | 1,901 | 1,908 | -18 | -0.9% | 11,800 |
2017/02/24 | 1,925 | 1,935 | 1,912 | 1,926 | +2 | +0.1% | 9,200 |
2017/02/23 | 1,949 | 1,949 | 1,912 | 1,924 | -16 | -0.8% | 8,000 |
2017/02/22 | 1,949 | 1,953 | 1,937 | 1,940 | +5 | +0.3% | 7,900 |
2017/02/21 | 1,932 | 1,942 | 1,920 | 1,935 | +4 | +0.2% | 6,000 |
2017/02/20 | 1,949 | 1,949 | 1,900 | 1,931 | -21 | -1.1% | 22,000 |
2017/02/17 | 1,933 | 1,952 | 1,914 | 1,952 | +26 | +1.3% | 10,600 |
2017/02/16 | 1,880 | 1,944 | 1,880 | 1,926 | +55 | +2.9% | 23,000 |
2017/02/15 | 1,900 | 1,900 | 1,848 | 1,871 | -32 | -1.7% | 31,700 |
2017/02/14 | 1,950 | 1,950 | 1,897 | 1,903 | -28 | -1.5% | 28,500 |
2017/02/13 | 1,950 | 1,957 | 1,915 | 1,931 | +20 | +1% | 13,400 |
2017/02/10 | 1,903 | 1,914 | 1,893 | 1,911 | +16 | +0.8% | 6,800 |
2017/02/09 | 1,923 | 1,923 | 1,875 | 1,895 | -24 | -1.3% | 13,600 |
2017/02/08 | 1,917 | 1,924 | 1,901 | 1,919 | +14 | +0.7% | 6,900 |
2017/02/07 | 1,900 | 1,933 | 1,876 | 1,905 | -15 | -0.8% | 20,800 |
2017/02/06 | 1,937 | 1,952 | 1,907 | 1,920 | -14 | -0.7% | 11,000 |
2017/02/03 | 1,978 | 1,987 | 1,906 | 1,934 | -45 | -2.3% | 24,700 |
2017/02/02 | 1,991 | 2,009 | 1,975 | 1,979 | -12 | -0.6% | 12,800 |
2017/02/01 | 2,013 | 2,020 | 1,975 | 1,991 | -21 | -1% | 25,700 |
2017/01/31 | 2,099 | 2,099 | 1,995 | 2,012 | -113 | -5.3% | 56,600 |
2017/01/30 | 2,162 | 2,162 | 2,109 | 2,125 | -43 | -2% | 18,900 |
2017/01/27 | 2,166 | 2,178 | 2,160 | 2,168 | +11 | +0.5% | 7,500 |
2017/01/26 | 2,142 | 2,214 | 2,141 | 2,157 | +12 | +0.6% | 29,400 |
2017/01/25 | 2,153 | 2,170 | 2,138 | 2,145 | -3 | -0.1% | 10,400 |
2017/01/24 | 2,168 | 2,171 | 2,137 | 2,148 | -25 | -1.2% | 10,400 |
2017/01/23 | 2,114 | 2,198 | 2,091 | 2,173 | +109 | +5.3% | 40,000 |
2017/01/20 | 2,016 | 2,091 | 2,016 | 2,064 | +32 | +1.6% | 11,400 |
2017/01/19 | 2,036 | 2,043 | 2,017 | 2,032 | +6 | +0.3% | 4,800 |
2017/01/18 | 2,040 | 2,040 | 2,007 | 2,026 | -6 | -0.3% | 15,400 |
2017/01/17 | 2,080 | 2,081 | 1,984 | 2,032 | -64 | -3.1% | 25,700 |
2017/01/16 | 2,109 | 2,138 | 2,090 | 2,096 | -53 | -2.5% | 16,900 |
2017/01/13 | 2,180 | 2,180 | 2,137 | 2,149 | -25 | -1.1% | 6,500 |
2017/01/12 | 2,190 | 2,191 | 2,158 | 2,174 | -18 | -0.8% | 11,800 |
2017/01/11 | 2,186 | 2,207 | 2,183 | 2,192 | -14 | -0.6% | 10,400 |
2017/01/10 | 2,183 | 2,220 | 2,164 | 2,206 | +18 | +0.8% | 25,800 |
2017/01/06 | 2,144 | 2,196 | 2,144 | 2,188 | -7 | -0.3% | 15,600 |
2017/01/05 | 2,180 | 2,210 | 2,147 | 2,195 | +6 | +0.3% | 25,800 |
2017/01/04 | 2,132 | 2,199 | 2,132 | 2,189 | +52 | +2.4% | 19,500 |
2016/12/30 | 2,063 | 2,139 | 2,063 | 2,137 | +49 | +2.3% | 15,700 |
2016/12/29 | 2,086 | 2,099 | 2,060 | 2,088 | +2 | +0.1% | 15,500 |
2016/12/28 | 2,063 | 2,097 | 2,056 | 2,086 | +5 | +0.2% | 9,400 |
1851~
1900
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