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 |
---|---|---|---|---|---|---|---|
2023/06/26 | 1,933 | 1,961 | 1,911 | 1,940 | +7 | +0.4% | 13,600 |
2023/06/23 | 1,962 | 1,970 | 1,921 | 1,933 | -20 | -1% | 13,800 |
2023/06/22 | 1,956 | 1,984 | 1,950 | 1,953 | -16 | -0.8% | 9,100 |
2023/06/21 | 1,940 | 1,982 | 1,940 | 1,969 | +13 | +0.7% | 11,400 |
2023/06/20 | 1,952 | 1,956 | 1,916 | 1,956 | -10 | -0.5% | 10,900 |
2023/06/19 | 1,966 | 1,974 | 1,951 | 1,966 | +5 | +0.3% | 11,500 |
2023/06/16 | 1,972 | 1,972 | 1,954 | 1,961 | -11 | -0.6% | 15,800 |
2023/06/15 | 1,965 | 1,992 | 1,963 | 1,972 | +13 | +0.7% | 17,800 |
2023/06/14 | 1,960 | 1,970 | 1,945 | 1,959 | +6 | +0.3% | 13,800 |
2023/06/13 | 1,958 | 1,967 | 1,951 | 1,953 | +4 | +0.2% | 12,500 |
2023/06/12 | 1,941 | 1,956 | 1,930 | 1,949 | +8 | +0.4% | 21,900 |
2023/06/09 | 1,926 | 1,944 | 1,923 | 1,941 | +41 | +2.2% | 24,500 |
2023/06/08 | 1,935 | 1,935 | 1,882 | 1,900 | -20 | -1% | 23,400 |
2023/06/07 | 1,953 | 1,972 | 1,918 | 1,920 | -27 | -1.4% | 27,500 |
2023/06/06 | 1,970 | 1,972 | 1,947 | 1,947 | -32 | -1.6% | 15,600 |
2023/06/05 | 2,000 | 2,030 | 1,974 | 1,979 | -1 | -0.1% | 16,600 |
2023/06/02 | 1,955 | 1,994 | 1,955 | 1,980 | +24 | +1.2% | 24,200 |
2023/06/01 | 1,970 | 2,000 | 1,955 | 1,956 | -27 | -1.4% | 16,200 |
2023/05/31 | 1,992 | 2,018 | 1,973 | 1,983 | -34 | -1.7% | 71,100 |
2023/05/30 | 2,033 | 2,046 | 2,014 | 2,017 | -36 | -1.8% | 25,000 |
2023/05/29 | 2,081 | 2,095 | 2,047 | 2,053 | -18 | -0.9% | 23,100 |
2023/05/26 | 2,105 | 2,109 | 2,060 | 2,071 | -29 | -1.4% | 49,200 |
2023/05/25 | 2,068 | 2,101 | 2,061 | 2,100 | +23 | +1.1% | 20,000 |
2023/05/24 | 2,078 | 2,109 | 2,075 | 2,077 | -20 | -1% | 18,500 |
2023/05/23 | 2,105 | 2,118 | 2,081 | 2,097 | -8 | -0.4% | 34,400 |
2023/05/22 | 2,139 | 2,139 | 2,098 | 2,105 | -39 | -1.8% | 30,200 |
2023/05/19 | 2,128 | 2,147 | 2,116 | 2,144 | +22 | +1% | 21,800 |
2023/05/18 | 2,110 | 2,123 | 2,095 | 2,122 | +16 | +0.8% | 27,500 |
2023/05/17 | 2,084 | 2,129 | 2,079 | 2,106 | +22 | +1.1% | 29,000 |
2023/05/16 | 2,110 | 2,110 | 2,072 | 2,084 | -17 | -0.8% | 32,600 |
2023/05/15 | 2,033 | 2,101 | 2,033 | 2,101 | +68 | +3.3% | 35,100 |
2023/05/12 | 2,035 | 2,045 | 2,023 | 2,033 | -2 | -0.1% | 15,800 |
2023/05/11 | 2,065 | 2,071 | 2,016 | 2,035 | -30 | -1.5% | 33,000 |
2023/05/10 | 2,057 | 2,079 | 2,017 | 2,065 | +8 | +0.4% | 52,100 |
2023/05/09 | 2,044 | 2,064 | 2,044 | 2,057 | +13 | +0.6% | 26,800 |
2023/05/08 | 2,004 | 2,046 | 2,001 | 2,044 | +30 | +1.5% | 25,300 |
2023/05/02 | 2,021 | 2,022 | 1,991 | 2,014 | -7 | -0.3% | 41,400 |
2023/05/01 | 2,012 | 2,021 | 2,005 | 2,021 | +12 | +0.6% | 25,600 |
2023/04/28 | 1,944 | 2,009 | 1,944 | 2,009 | +77 | +4% | 38,800 |
2023/04/27 | 1,911 | 1,940 | 1,910 | 1,932 | +21 | +1.1% | 21,300 |
2023/04/26 | 1,934 | 1,934 | 1,909 | 1,911 | -23 | -1.2% | 23,500 |
2023/04/25 | 1,899 | 1,940 | 1,899 | 1,934 | +40 | +2.1% | 49,500 |
2023/04/24 | 1,892 | 1,895 | 1,873 | 1,894 | +2 | +0.1% | 28,000 |
2023/04/21 | 1,865 | 1,893 | 1,864 | 1,892 | +27 | +1.4% | 17,900 |
2023/04/20 | 1,845 | 1,865 | 1,845 | 1,865 | +15 | +0.8% | 11,800 |
2023/04/19 | 1,832 | 1,850 | 1,832 | 1,850 | -8 | -0.4% | 12,700 |
2023/04/18 | 1,852 | 1,866 | 1,851 | 1,858 | +6 | +0.3% | 18,400 |
2023/04/17 | 1,852 | 1,854 | 1,840 | 1,852 | -1 | -0.1% | 10,500 |
2023/04/14 | 1,850 | 1,856 | 1,846 | 1,853 | +4 | +0.2% | 8,800 |
2023/04/13 | 1,838 | 1,850 | 1,827 | 1,849 | +15 | +0.8% | 20,600 |
501~
550
件表示中 / 3739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 | 178,500円 | +7.5% | -70.5% | 2.24% | 51.40倍 | 0.57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 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22倍 | 1.08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 |
レオン自機 | 123,000円 | -0.1% | -15.1% | 3.90% | 10.34倍 | 0.86倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
NITTOKU | 186,600円 | +14.2% | +86.1% | 2.25% | 20.99倍 | 0.87倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
井関農 | 141,000円 | +1.2% | +14.1% | 2.13% | 24.53倍 | 0.47倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム