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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,545 | 1,555 | 1,539 | 1,539 | -5 | -0.3% | 11,000 |
| 2022/11/17 | 1,531 | 1,547 | 1,531 | 1,544 | +11 | +0.7% | 3,200 |
| 2022/11/16 | 1,551 | 1,551 | 1,532 | 1,533 | -20 | -1.3% | 11,100 |
| 2022/11/15 | 1,535 | 1,560 | 1,534 | 1,553 | +19 | +1.2% | 14,800 |
| 2022/11/14 | 1,530 | 1,537 | 1,529 | 1,534 | +4 | +0.3% | 8,600 |
| 2022/11/11 | 1,527 | 1,532 | 1,525 | 1,530 | +8 | +0.5% | 8,700 |
| 2022/11/10 | 1,537 | 1,550 | 1,522 | 1,522 | -27 | -1.7% | 13,200 |
| 2022/11/09 | 1,560 | 1,566 | 1,534 | 1,549 | -6 | -0.4% | 10,400 |
| 2022/11/08 | 1,556 | 1,563 | 1,547 | 1,555 | -1 | -0.1% | 10,500 |
| 2022/11/07 | 1,537 | 1,558 | 1,537 | 1,556 | +34 | +2.2% | 10,100 |
| 2022/11/04 | 1,520 | 1,529 | 1,511 | 1,522 | +6 | +0.4% | 15,600 |
| 2022/11/02 | 1,547 | 1,559 | 1,514 | 1,516 | -31 | -2% | 48,000 |
| 2022/11/01 | 1,582 | 1,623 | 1,528 | 1,547 | -32 | -2% | 53,500 |
| 2022/10/31 | 1,565 | 1,580 | 1,552 | 1,579 | +36 | +2.3% | 17,800 |
| 2022/10/28 | 1,564 | 1,587 | 1,527 | 1,543 | -21 | -1.3% | 84,900 |
| 2022/10/27 | 1,559 | 1,585 | 1,552 | 1,564 | -3 | -0.2% | 12,100 |
| 2022/10/26 | 1,600 | 1,600 | 1,560 | 1,567 | -16 | -1% | 15,600 |
| 2022/10/25 | 1,580 | 1,590 | 1,560 | 1,583 | +2 | +0.1% | 12,800 |
| 2022/10/24 | 1,575 | 1,581 | 1,544 | 1,581 | +51 | +3.3% | 23,200 |
| 2022/10/21 | 1,559 | 1,560 | 1,530 | 1,530 | -27 | -1.7% | 9,300 |
| 2022/10/20 | 1,555 | 1,580 | 1,536 | 1,557 | -11 | -0.7% | 13,100 |
| 2022/10/19 | 1,561 | 1,579 | 1,561 | 1,568 | -5 | -0.3% | 8,200 |
| 2022/10/18 | 1,561 | 1,583 | 1,561 | 1,573 | +13 | +0.8% | 10,800 |
| 2022/10/17 | 1,540 | 1,573 | 1,540 | 1,560 | -8 | -0.5% | 11,100 |
| 2022/10/14 | 1,537 | 1,587 | 1,537 | 1,568 | +31 | +2% | 19,400 |
| 2022/10/13 | 1,550 | 1,553 | 1,528 | 1,537 | -36 | -2.3% | 12,800 |
| 2022/10/12 | 1,594 | 1,607 | 1,550 | 1,573 | -36 | -2.2% | 19,500 |
| 2022/10/11 | 1,616 | 1,641 | 1,600 | 1,609 | -37 | -2.2% | 20,200 |
| 2022/10/07 | 1,635 | 1,650 | 1,626 | 1,646 | +9 | +0.5% | 10,800 |
| 2022/10/06 | 1,625 | 1,638 | 1,612 | 1,637 | +14 | +0.9% | 13,400 |
| 2022/10/05 | 1,614 | 1,630 | 1,614 | 1,623 | +9 | +0.6% | 5,700 |
| 2022/10/04 | 1,594 | 1,616 | 1,587 | 1,614 | +48 | +3.1% | 16,100 |
| 2022/10/03 | 1,560 | 1,566 | 1,550 | 1,566 | +3 | +0.2% | 7,500 |
| 2022/09/30 | 1,565 | 1,567 | 1,554 | 1,563 | +2 | +0.1% | 14,500 |
| 2022/09/29 | 1,564 | 1,573 | 1,540 | 1,561 | -3 | -0.2% | 9,800 |
| 2022/09/28 | 1,522 | 1,566 | 1,522 | 1,564 | +22 | +1.4% | 18,200 |
| 2022/09/27 | 1,574 | 1,574 | 1,542 | 1,542 | -15 | -1% | 9,600 |
| 2022/09/26 | 1,639 | 1,639 | 1,556 | 1,557 | -42 | -2.6% | 21,500 |
| 2022/09/22 | 1,598 | 1,608 | 1,596 | 1,599 | -8 | -0.5% | 7,900 |
| 2022/09/21 | 1,610 | 1,619 | 1,602 | 1,607 | -3 | -0.2% | 7,500 |
| 2022/09/20 | 1,613 | 1,613 | 1,599 | 1,610 | +10 | +0.6% | 9,200 |
| 2022/09/16 | 1,626 | 1,626 | 1,600 | 1,600 | -16 | -1% | 11,500 |
| 2022/09/15 | 1,663 | 1,663 | 1,613 | 1,616 | -32 | -1.9% | 15,100 |
| 2022/09/14 | 1,629 | 1,652 | 1,621 | 1,648 | +7 | +0.4% | 24,200 |
| 2022/09/13 | 1,636 | 1,645 | 1,626 | 1,641 | -4 | -0.2% | 5,600 |
| 2022/09/12 | 1,617 | 1,650 | 1,617 | 1,645 | +29 | +1.8% | 11,800 |
| 2022/09/09 | 1,614 | 1,628 | 1,613 | 1,616 | -16 | -1% | 15,400 |
| 2022/09/08 | 1,603 | 1,632 | 1,603 | 1,632 | +29 | +1.8% | 14,300 |
| 2022/09/07 | 1,618 | 1,618 | 1,599 | 1,603 | -25 | -1.5% | 11,800 |
| 2022/09/06 | 1,618 | 1,630 | 1,612 | 1,628 | +7 | +0.4% | 14,700 |
601～
650
件表示中 / 3692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 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56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 |
| レオン自機 | 119,800円 | +3.3% | +9.3% | 3.51% | 8.60倍 | 0.88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 |
| ＧＣジョイコＨ | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26倍 | 0.55倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 島精機 | 87,900円 | -10.9% | - | 1.14% | - | 0.35倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西部技研 | 152,100円 | +8.0% | -13.4% | 4.60% | 9.92倍 | 1.03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
