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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,676 | 1,683 | 1,666 | 1,675 | -1 | -0.1% | 22,000 |
| 2022/01/24 | 1,676 | 1,682 | 1,652 | 1,676 | ±0 | ±0% | 29,000 |
| 2022/01/21 | 1,680 | 1,680 | 1,663 | 1,676 | -3 | -0.2% | 17,300 |
| 2022/01/20 | 1,680 | 1,702 | 1,679 | 1,679 | +8 | +0.5% | 22,100 |
| 2022/01/19 | 1,703 | 1,720 | 1,671 | 1,671 | -39 | -2.3% | 37,700 |
| 2022/01/18 | 1,752 | 1,752 | 1,702 | 1,710 | -24 | -1.4% | 13,100 |
| 2022/01/17 | 1,724 | 1,746 | 1,723 | 1,734 | +9 | +0.5% | 22,300 |
| 2022/01/14 | 1,748 | 1,749 | 1,717 | 1,725 | -23 | -1.3% | 21,700 |
| 2022/01/13 | 1,780 | 1,780 | 1,746 | 1,748 | -27 | -1.5% | 18,400 |
| 2022/01/12 | 1,768 | 1,785 | 1,763 | 1,775 | +16 | +0.9% | 15,500 |
| 2022/01/11 | 1,781 | 1,781 | 1,743 | 1,759 | -27 | -1.5% | 19,500 |
| 2022/01/07 | 1,800 | 1,808 | 1,783 | 1,786 | -14 | -0.8% | 15,500 |
| 2022/01/06 | 1,804 | 1,810 | 1,787 | 1,800 | -19 | -1% | 14,700 |
| 2022/01/05 | 1,845 | 1,845 | 1,810 | 1,819 | -8 | -0.4% | 13,400 |
| 2022/01/04 | 1,838 | 1,847 | 1,807 | 1,827 | -4 | -0.2% | 15,200 |
| 2021/12/30 | 1,833 | 1,840 | 1,812 | 1,831 | -2 | -0.1% | 6,700 |
| 2021/12/29 | 1,819 | 1,836 | 1,772 | 1,833 | +23 | +1.3% | 26,400 |
| 2021/12/28 | 1,802 | 1,810 | 1,791 | 1,810 | +14 | +0.8% | 20,900 |
| 2021/12/27 | 1,797 | 1,797 | 1,782 | 1,796 | +7 | +0.4% | 9,700 |
| 2021/12/24 | 1,776 | 1,800 | 1,772 | 1,789 | +16 | +0.9% | 26,700 |
| 2021/12/23 | 1,769 | 1,779 | 1,758 | 1,773 | +12 | +0.7% | 10,900 |
| 2021/12/22 | 1,775 | 1,775 | 1,748 | 1,761 | -1 | -0.1% | 16,900 |
| 2021/12/21 | 1,751 | 1,776 | 1,751 | 1,762 | +11 | +0.6% | 22,000 |
| 2021/12/20 | 1,779 | 1,790 | 1,751 | 1,751 | -29 | -1.6% | 28,100 |
| 2021/12/17 | 1,783 | 1,784 | 1,761 | 1,780 | -2 | -0.1% | 27,100 |
| 2021/12/16 | 1,795 | 1,795 | 1,769 | 1,782 | -4 | -0.2% | 22,800 |
| 2021/12/15 | 1,770 | 1,806 | 1,765 | 1,786 | +13 | +0.7% | 25,200 |
| 2021/12/14 | 1,797 | 1,803 | 1,769 | 1,773 | -14 | -0.8% | 44,700 |
| 2021/12/13 | 1,782 | 1,791 | 1,765 | 1,787 | +5 | +0.3% | 19,400 |
| 2021/12/10 | 1,779 | 1,786 | 1,767 | 1,782 | ±0 | ±0% | 17,300 |
| 2021/12/09 | 1,788 | 1,788 | 1,755 | 1,782 | -1 | -0.1% | 31,500 |
| 2021/12/08 | 1,805 | 1,805 | 1,774 | 1,783 | -12 | -0.7% | 26,100 |
| 2021/12/07 | 1,799 | 1,801 | 1,770 | 1,795 | +12 | +0.7% | 33,300 |
| 2021/12/06 | 1,752 | 1,790 | 1,729 | 1,783 | +41 | +2.4% | 49,300 |
| 2021/12/03 | 1,730 | 1,747 | 1,708 | 1,742 | -18 | -1% | 39,900 |
| 2021/12/02 | 1,749 | 1,777 | 1,733 | 1,760 | -7 | -0.4% | 43,000 |
| 2021/12/01 | 1,705 | 1,791 | 1,704 | 1,767 | +27 | +1.6% | 67,400 |
| 2021/11/30 | 1,688 | 1,740 | 1,660 | 1,740 | +67 | +4% | 329,700 |
| 2021/11/29 | 1,701 | 1,706 | 1,662 | 1,673 | -44 | -2.6% | 68,200 |
| 2021/11/26 | 1,746 | 1,783 | 1,690 | 1,717 | -67 | -3.8% | 94,900 |
| 2021/11/25 | 1,745 | 1,791 | 1,739 | 1,784 | +59 | +3.4% | 40,500 |
| 2021/11/24 | 1,754 | 1,755 | 1,710 | 1,725 | ±0 | ±0% | 35,700 |
| 2021/11/22 | 1,715 | 1,727 | 1,691 | 1,725 | -1 | -0.1% | 23,500 |
| 2021/11/19 | 1,740 | 1,740 | 1,696 | 1,726 | -18 | -1% | 44,800 |
| 2021/11/18 | 1,752 | 1,758 | 1,731 | 1,744 | -16 | -0.9% | 40,700 |
| 2021/11/17 | 1,815 | 1,815 | 1,758 | 1,760 | -48 | -2.7% | 34,200 |
| 2021/11/16 | 1,818 | 1,819 | 1,786 | 1,808 | -7 | -0.4% | 47,900 |
| 2021/11/15 | 1,877 | 1,877 | 1,814 | 1,815 | -68 | -3.6% | 42,700 |
| 2021/11/12 | 1,862 | 1,905 | 1,857 | 1,883 | +15 | +0.8% | 53,400 |
| 2021/11/11 | 1,891 | 1,899 | 1,856 | 1,868 | -10 | -0.5% | 15,100 |
801～
850
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
