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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 2,104 | 2,110 | 2,061 | 2,081 | -30 | -1.4% | 26,800 |
2016/12/26 | 2,104 | 2,136 | 2,095 | 2,111 | -4 | -0.2% | 11,700 |
2016/12/22 | 2,099 | 2,146 | 2,094 | 2,115 | +4 | +0.2% | 16,200 |
2016/12/21 | 2,200 | 2,207 | 2,080 | 2,111 | -61 | -2.8% | 30,000 |
2016/12/20 | 2,150 | 2,195 | 2,144 | 2,172 | +22 | +1% | 19,400 |
2016/12/19 | 2,100 | 2,155 | 2,100 | 2,150 | +17 | +0.8% | 17,300 |
2016/12/16 | 2,112 | 2,154 | 2,078 | 2,133 | +14 | +0.7% | 23,600 |
2016/12/15 | 2,177 | 2,218 | 2,076 | 2,119 | -57 | -2.6% | 47,800 |
2016/12/14 | 2,170 | 2,250 | 2,145 | 2,176 | +18 | +0.8% | 57,700 |
2016/12/13 | 2,061 | 2,160 | 2,061 | 2,158 | +85 | +4.1% | 47,100 |
2016/12/12 | 2,029 | 2,140 | 1,996 | 2,073 | +43 | +2.1% | 73,800 |
2016/12/09 | 2,166 | 2,170 | 1,992 | 2,030 | -100 | -4.7% | 78,100 |
2016/12/08 | 2,201 | 2,235 | 2,085 | 2,130 | +209 | +10.9% | 126,900 |
2016/12/07 | 1,900 | 1,921 | 1,884 | 1,921 | +47 | +2.5% | 18,900 |
2016/12/06 | 1,915 | 1,919 | 1,870 | 1,874 | -28 | -1.5% | 24,300 |
2016/12/05 | 1,883 | 1,969 | 1,869 | 1,902 | +59 | +3.2% | 78,100 |
2016/12/02 | 1,785 | 1,911 | 1,762 | 1,843 | +88 | +5% | 93,300 |
2016/12/01 | 1,798 | 1,808 | 1,693 | 1,755 | -27 | -1.5% | 27,600 |
2016/11/30 | 1,790 | 1,811 | 1,781 | 1,782 | -10 | -0.6% | 14,100 |
2016/11/29 | 1,790 | 1,794 | 1,780 | 1,792 | +34 | +1.9% | 21,900 |
2016/11/28 | 1,747 | 1,763 | 1,720 | 1,758 | +15 | +0.9% | 13,900 |
2016/11/25 | 1,757 | 1,761 | 1,732 | 1,743 | -18 | -1% | 6,600 |
2016/11/24 | 1,783 | 1,794 | 1,752 | 1,761 | -13 | -0.7% | 15,200 |
2016/11/22 | 1,750 | 1,775 | 1,750 | 1,774 | +17 | +1% | 12,400 |
2016/11/21 | 1,745 | 1,770 | 1,745 | 1,757 | +27 | +1.6% | 15,400 |
2016/11/18 | 1,740 | 1,740 | 1,710 | 1,730 | +7 | +0.4% | 7,100 |
2016/11/17 | 1,710 | 1,735 | 1,710 | 1,723 | +15 | +0.9% | 8,300 |
2016/11/16 | 1,726 | 1,727 | 1,693 | 1,708 | -19 | -1.1% | 11,700 |
2016/11/15 | 1,752 | 1,752 | 1,720 | 1,727 | -25 | -1.4% | 8,300 |
2016/11/14 | 1,712 | 1,753 | 1,712 | 1,752 | +41 | +2.4% | 26,300 |
2016/11/11 | 1,700 | 1,716 | 1,700 | 1,711 | +25 | +1.5% | 9,200 |
2016/11/10 | 1,695 | 1,720 | 1,680 | 1,686 | +66 | +4.1% | 25,800 |
2016/11/09 | 1,693 | 1,693 | 1,530 | 1,620 | -73 | -4.3% | 15,900 |
2016/11/08 | 1,685 | 1,695 | 1,627 | 1,693 | +43 | +2.6% | 18,600 |
2016/11/07 | 1,629 | 1,780 | 1,629 | 1,650 | +22 | +1.4% | 47,400 |
2016/11/04 | 1,633 | 1,635 | 1,611 | 1,628 | +4 | +0.2% | 9,400 |
2016/11/02 | 1,632 | 1,642 | 1,600 | 1,624 | -4 | -0.2% | 10,700 |
2016/11/01 | 1,647 | 1,648 | 1,624 | 1,628 | -2 | -0.1% | 7,600 |
2016/10/31 | 1,651 | 1,651 | 1,625 | 1,630 | -11 | -0.7% | 5,900 |
2016/10/28 | 1,658 | 1,660 | 1,637 | 1,641 | +4 | +0.2% | 11,100 |
2016/10/27 | 1,657 | 1,658 | 1,627 | 1,637 | +1,472 | +892.1% | 8,300 |
2016/10/26 | 164 | 165 | 163 | 165 | ±0 | ±0% | 66,000 |
2016/10/25 | 164 | 165 | 164 | 165 | +1 | +0.6% | 55,000 |
2016/10/24 | 163 | 165 | 163 | 164 | +1 | +0.6% | 50,000 |
2016/10/21 | 165 | 165 | 162 | 163 | -1 | -0.6% | 82,000 |
2016/10/20 | 163 | 164 | 163 | 164 | +2 | +1.2% | 87,000 |
2016/10/19 | 164 | 164 | 162 | 162 | ±0 | ±0% | 79,000 |
2016/10/18 | 162 | 162 | 160 | 162 | -1 | -0.6% | 82,000 |
2016/10/17 | 165 | 165 | 162 | 163 | +1 | +0.6% | 85,000 |
2016/10/14 | 163 | 163 | 160 | 162 | +1 | +0.6% | 52,000 |
1901~
1950
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