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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,453 | 1,477 | 1,453 | 1,457 | +4 | +0.3% | 10,000 |
| 2022/06/22 | 1,468 | 1,472 | 1,453 | 1,453 | -5 | -0.3% | 6,100 |
| 2022/06/21 | 1,447 | 1,469 | 1,445 | 1,458 | +11 | +0.8% | 13,500 |
| 2022/06/20 | 1,476 | 1,476 | 1,438 | 1,447 | -33 | -2.2% | 13,500 |
| 2022/06/17 | 1,475 | 1,487 | 1,458 | 1,480 | ±0 | ±0% | 20,600 |
| 2022/06/16 | 1,499 | 1,511 | 1,477 | 1,480 | -19 | -1.3% | 17,100 |
| 2022/06/15 | 1,497 | 1,512 | 1,492 | 1,499 | +2 | +0.1% | 12,100 |
| 2022/06/14 | 1,500 | 1,513 | 1,497 | 1,497 | -19 | -1.3% | 13,700 |
| 2022/06/13 | 1,525 | 1,530 | 1,514 | 1,516 | -35 | -2.3% | 11,800 |
| 2022/06/10 | 1,563 | 1,568 | 1,541 | 1,551 | -15 | -1% | 25,100 |
| 2022/06/09 | 1,561 | 1,575 | 1,554 | 1,566 | -10 | -0.6% | 26,600 |
| 2022/06/08 | 1,556 | 1,577 | 1,556 | 1,576 | +20 | +1.3% | 22,000 |
| 2022/06/07 | 1,553 | 1,565 | 1,543 | 1,556 | +6 | +0.4% | 23,100 |
| 2022/06/06 | 1,522 | 1,555 | 1,522 | 1,550 | +28 | +1.8% | 27,000 |
| 2022/06/03 | 1,531 | 1,545 | 1,522 | 1,522 | -2 | -0.1% | 12,300 |
| 2022/06/02 | 1,527 | 1,528 | 1,514 | 1,524 | -11 | -0.7% | 14,400 |
| 2022/06/01 | 1,493 | 1,535 | 1,493 | 1,535 | +42 | +2.8% | 43,700 |
| 2022/05/31 | 1,488 | 1,512 | 1,488 | 1,493 | +5 | +0.3% | 23,100 |
| 2022/05/30 | 1,500 | 1,506 | 1,486 | 1,488 | -6 | -0.4% | 43,000 |
| 2022/05/27 | 1,501 | 1,501 | 1,487 | 1,494 | +6 | +0.4% | 14,900 |
| 2022/05/26 | 1,471 | 1,488 | 1,471 | 1,488 | +28 | +1.9% | 20,400 |
| 2022/05/25 | 1,502 | 1,505 | 1,425 | 1,460 | -52 | -3.4% | 54,400 |
| 2022/05/24 | 1,523 | 1,523 | 1,503 | 1,512 | -9 | -0.6% | 18,200 |
| 2022/05/23 | 1,511 | 1,521 | 1,500 | 1,521 | +22 | +1.5% | 19,500 |
| 2022/05/20 | 1,497 | 1,499 | 1,485 | 1,499 | ±0 | ±0% | 8,200 |
| 2022/05/19 | 1,473 | 1,506 | 1,450 | 1,499 | -1 | -0.1% | 26,700 |
| 2022/05/18 | 1,527 | 1,530 | 1,500 | 1,500 | -27 | -1.8% | 12,200 |
| 2022/05/17 | 1,520 | 1,536 | 1,514 | 1,527 | +9 | +0.6% | 40,900 |
| 2022/05/16 | 1,494 | 1,522 | 1,481 | 1,518 | +45 | +3.1% | 57,200 |
| 2022/05/13 | 1,420 | 1,473 | 1,420 | 1,473 | +49 | +3.4% | 29,000 |
| 2022/05/12 | 1,460 | 1,460 | 1,424 | 1,424 | -46 | -3.1% | 41,000 |
| 2022/05/11 | 1,505 | 1,505 | 1,465 | 1,470 | -41 | -2.7% | 28,300 |
| 2022/05/10 | 1,470 | 1,523 | 1,466 | 1,511 | +21 | +1.4% | 42,700 |
| 2022/05/09 | 1,504 | 1,507 | 1,478 | 1,490 | -14 | -0.9% | 21,200 |
| 2022/05/06 | 1,509 | 1,509 | 1,490 | 1,504 | +5 | +0.3% | 9,200 |
| 2022/05/02 | 1,497 | 1,516 | 1,484 | 1,499 | -10 | -0.7% | 17,800 |
| 2022/04/28 | 1,423 | 1,509 | 1,423 | 1,509 | +97 | +6.9% | 59,500 |
| 2022/04/27 | 1,435 | 1,435 | 1,403 | 1,412 | -39 | -2.7% | 69,300 |
| 2022/04/26 | 1,480 | 1,480 | 1,451 | 1,451 | -28 | -1.9% | 21,300 |
| 2022/04/25 | 1,460 | 1,479 | 1,442 | 1,479 | +13 | +0.9% | 24,900 |
| 2022/04/22 | 1,490 | 1,491 | 1,461 | 1,466 | -38 | -2.5% | 30,200 |
| 2022/04/21 | 1,488 | 1,507 | 1,487 | 1,504 | +16 | +1.1% | 17,200 |
| 2022/04/20 | 1,496 | 1,496 | 1,482 | 1,488 | +8 | +0.5% | 9,500 |
| 2022/04/19 | 1,480 | 1,491 | 1,477 | 1,480 | +10 | +0.7% | 15,400 |
| 2022/04/18 | 1,477 | 1,486 | 1,457 | 1,470 | -7 | -0.5% | 16,100 |
| 2022/04/15 | 1,492 | 1,500 | 1,473 | 1,477 | -14 | -0.9% | 12,400 |
| 2022/04/14 | 1,493 | 1,498 | 1,483 | 1,491 | -4 | -0.3% | 11,900 |
| 2022/04/13 | 1,464 | 1,496 | 1,454 | 1,495 | +34 | +2.3% | 28,200 |
| 2022/04/12 | 1,497 | 1,497 | 1,451 | 1,461 | -36 | -2.4% | 50,700 |
| 2022/04/11 | 1,507 | 1,518 | 1,489 | 1,497 | -20 | -1.3% | 29,100 |
701～
750
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
