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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 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 |
| 2016/10/13 | 163 | 163 | 161 | 161 | ±0 | ±0% | 19,000 |
| 2016/10/12 | 162 | 163 | 161 | 161 | -1 | -0.6% | 32,000 |
| 2016/10/11 | 162 | 163 | 161 | 162 | ±0 | ±0% | 44,000 |
| 2016/10/07 | 161 | 163 | 160 | 162 | +1 | +0.6% | 97,000 |
| 2016/10/06 | 158 | 166 | 158 | 161 | +3 | +1.9% | 398,000 |
| 2016/10/05 | 157 | 158 | 155 | 158 | +2 | +1.3% | 71,000 |
| 2016/10/04 | 152 | 156 | 152 | 156 | +4 | +2.6% | 102,000 |
| 2016/10/03 | 153 | 155 | 152 | 152 | -1 | -0.7% | 46,000 |
| 2016/09/30 | 155 | 155 | 151 | 153 | -2 | -1.3% | 64,000 |
| 2016/09/29 | 152 | 156 | 152 | 155 | +2 | +1.3% | 77,000 |
| 2016/09/28 | 151 | 154 | 151 | 153 | ±0 | ±0% | 62,000 |
| 2016/09/27 | 152 | 153 | 151 | 153 | -1 | -0.6% | 42,000 |
| 2016/09/26 | 154 | 154 | 150 | 154 | +1 | +0.7% | 73,000 |
| 2016/09/23 | 153 | 153 | 151 | 153 | ±0 | ±0% | 50,000 |
| 2016/09/21 | 151 | 153 | 151 | 153 | +2 | +1.3% | 48,000 |
| 2016/09/20 | 152 | 153 | 151 | 151 | ±0 | ±0% | 85,000 |
| 2016/09/16 | 150 | 152 | 149 | 151 | +4 | +2.7% | 69,000 |
| 2016/09/15 | 149 | 149 | 147 | 147 | -1 | -0.7% | 44,000 |
| 2016/09/14 | 147 | 149 | 147 | 148 | -1 | -0.7% | 32,000 |
| 2016/09/13 | 149 | 149 | 148 | 149 | ±0 | ±0% | 32,000 |
| 2016/09/12 | 149 | 149 | 148 | 149 | -2 | -1.3% | 39,000 |
| 2016/09/09 | 152 | 152 | 150 | 151 | ±0 | ±0% | 88,000 |
2051～
2100
件表示中 / 3681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 | 148,300円 | +0.5% | -34.2% | 3.37% | 10.99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 |
| 北日紡 | 17,900円 | +11.9% | - | 0.00% | - | 4.63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 | 140,300円 | +13.2% | +33.3% | 2.35% | 6.89倍 | 0.59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 | 38,500円 | +5.9% | -14.8% | 3.64% | 6.75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 | 89,400円 | +8.2% | +270.4% | 2.24% | 9.41倍 | 0.42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
