日東工器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,867 | 1,887 | 1,860 | 1,865 | +3 | +0.2% | 9,000 |
| 2025/08/21 | 1,861 | 1,876 | 1,855 | 1,862 | -2 | -0.1% | 9,200 |
| 2025/08/20 | 1,870 | 1,876 | 1,863 | 1,864 | -8 | -0.4% | 9,400 |
| 2025/08/19 | 1,874 | 1,889 | 1,872 | 1,872 | -3 | -0.2% | 12,400 |
| 2025/08/18 | 1,884 | 1,887 | 1,875 | 1,875 | -9 | -0.5% | 7,600 |
| 2025/08/15 | 1,884 | 1,884 | 1,866 | 1,884 | +11 | +0.6% | 7,500 |
| 2025/08/14 | 1,867 | 1,883 | 1,867 | 1,873 | -14 | -0.7% | 18,100 |
| 2025/08/13 | 1,876 | 1,900 | 1,868 | 1,887 | +6 | +0.3% | 14,300 |
| 2025/08/12 | 1,883 | 1,888 | 1,871 | 1,881 | -4 | -0.2% | 11,000 |
| 2025/08/08 | 1,894 | 1,894 | 1,870 | 1,885 | +5 | +0.3% | 10,700 |
| 2025/08/07 | 1,872 | 1,910 | 1,872 | 1,880 | +1 | +0.1% | 9,300 |
| 2025/08/06 | 1,865 | 1,888 | 1,863 | 1,879 | -1 | -0.1% | 11,200 |
| 2025/08/05 | 1,872 | 1,913 | 1,872 | 1,880 | -5 | -0.3% | 11,000 |
| 2025/08/04 | 1,881 | 1,885 | 1,865 | 1,885 | -35 | -1.8% | 9,600 |
| 2025/08/01 | 1,925 | 1,932 | 1,901 | 1,920 | -5 | -0.3% | 10,800 |
| 2025/07/31 | 1,852 | 1,925 | 1,852 | 1,925 | +99 | +5.4% | 23,900 |
| 2025/07/30 | 1,838 | 1,839 | 1,824 | 1,826 | ±0 | ±0% | 16,100 |
| 2025/07/29 | 1,854 | 1,855 | 1,826 | 1,826 | -6 | -0.3% | 6,600 |
| 2025/07/28 | 1,826 | 1,840 | 1,826 | 1,832 | +6 | +0.3% | 5,800 |
| 2025/07/25 | 1,839 | 1,839 | 1,820 | 1,826 | -18 | -1% | 12,800 |
| 2025/07/24 | 1,867 | 1,868 | 1,844 | 1,844 | -14 | -0.8% | 11,200 |
| 2025/07/23 | 1,833 | 1,858 | 1,830 | 1,858 | +43 | +2.4% | 15,700 |
| 2025/07/22 | 1,807 | 1,832 | 1,807 | 1,815 | -6 | -0.3% | 4,000 |
| 2025/07/18 | 1,821 | 1,827 | 1,818 | 1,821 | ±0 | ±0% | 3,600 |
| 2025/07/17 | 1,810 | 1,826 | 1,810 | 1,821 | -3 | -0.2% | 8,400 |
| 2025/07/16 | 1,841 | 1,841 | 1,824 | 1,824 | -14 | -0.8% | 6,100 |
| 2025/07/15 | 1,840 | 1,844 | 1,825 | 1,838 | -2 | -0.1% | 4,500 |
| 2025/07/14 | 1,827 | 1,852 | 1,826 | 1,840 | +15 | +0.8% | 8,400 |
| 2025/07/11 | 1,785 | 1,833 | 1,785 | 1,825 | +40 | +2.2% | 11,200 |
| 2025/07/10 | 1,806 | 1,809 | 1,778 | 1,785 | -21 | -1.2% | 11,000 |
| 2025/07/09 | 1,807 | 1,825 | 1,806 | 1,806 | -1 | -0.1% | 6,000 |
| 2025/07/08 | 1,800 | 1,811 | 1,796 | 1,807 | +5 | +0.3% | 7,800 |
| 2025/07/07 | 1,809 | 1,813 | 1,797 | 1,802 | -6 | -0.3% | 13,000 |
| 2025/07/04 | 1,830 | 1,835 | 1,802 | 1,808 | ±0 | ±0% | 8,400 |
| 2025/07/03 | 1,799 | 1,810 | 1,798 | 1,808 | +10 | +0.6% | 8,100 |
| 2025/07/02 | 1,810 | 1,813 | 1,787 | 1,798 | -15 | -0.8% | 13,100 |
| 2025/07/01 | 1,820 | 1,835 | 1,813 | 1,813 | -15 | -0.8% | 10,200 |
| 2025/06/30 | 1,831 | 1,856 | 1,827 | 1,828 | ±0 | ±0% | 11,000 |
| 2025/06/27 | 1,829 | 1,839 | 1,823 | 1,828 | -1 | -0.1% | 7,000 |
| 2025/06/26 | 1,795 | 1,837 | 1,795 | 1,829 | +22 | +1.2% | 11,800 |
| 2025/06/25 | 1,822 | 1,822 | 1,780 | 1,807 | -14 | -0.8% | 17,900 |
| 2025/06/24 | 1,828 | 1,842 | 1,820 | 1,821 | +11 | +0.6% | 24,200 |
| 2025/06/23 | 1,795 | 1,830 | 1,782 | 1,810 | +6 | +0.3% | 18,300 |
| 2025/06/20 | 1,765 | 1,804 | 1,765 | 1,804 | +39 | +2.2% | 14,800 |
| 2025/06/19 | 1,777 | 1,781 | 1,765 | 1,765 | -12 | -0.7% | 28,800 |
| 2025/06/18 | 1,794 | 1,794 | 1,776 | 1,777 | -5 | -0.3% | 9,300 |
| 2025/06/17 | 1,777 | 1,792 | 1,777 | 1,782 | +5 | +0.3% | 10,500 |
| 2025/06/16 | 1,774 | 1,784 | 1,767 | 1,777 | +6 | +0.3% | 11,500 |
| 2025/06/13 | 1,801 | 1,803 | 1,769 | 1,771 | -32 | -1.8% | 14,300 |
| 2025/06/12 | 1,797 | 1,805 | 1,785 | 1,803 | +6 | +0.3% | 19,700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「日東工器」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 |
|---|---|---|---|---|---|---|---|---|
| 日東工器 | 186,500円 | +7.5% | -70.5% | 2.14% | 53.70倍 | 0.60倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 前沢工 | 190,800円 | +4.0% | +4.9% | 2.52% | 10.49倍 | 1.12倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ダイコク電 | 254,700円 | -15.5% | -56.7% | 3.14% | 10.60倍 | 0.82倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
| トーヨーカネツ | 438,000円 | +2.5% | -13.7% | 4.57% | 13.55倍 | 0.87倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 西部技研 | 161,700円 | +8.0% | -13.4% | 4.33% | 10.32倍 | 1.13倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
