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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 1,960 | 1,960 | 1,877 | 1,877 | -70 | -3.6% | 35,200 |
2021/06/10 | 1,926 | 1,947 | 1,920 | 1,947 | +20 | +1% | 9,700 |
2021/06/09 | 1,949 | 1,949 | 1,922 | 1,927 | -3 | -0.2% | 4,100 |
2021/06/08 | 1,924 | 1,930 | 1,920 | 1,930 | +7 | +0.4% | 7,200 |
2021/06/07 | 1,953 | 1,960 | 1,923 | 1,923 | -36 | -1.8% | 7,000 |
2021/06/04 | 1,906 | 1,959 | 1,906 | 1,959 | +45 | +2.4% | 12,800 |
2021/06/03 | 1,915 | 1,934 | 1,903 | 1,914 | -2 | -0.1% | 41,600 |
2021/06/02 | 1,904 | 1,940 | 1,904 | 1,916 | +23 | +1.2% | 21,100 |
2021/06/01 | 1,884 | 1,900 | 1,868 | 1,893 | +24 | +1.3% | 14,400 |
2021/05/31 | 1,893 | 1,893 | 1,864 | 1,869 | -21 | -1.1% | 11,300 |
2021/05/28 | 1,888 | 1,911 | 1,880 | 1,890 | -4 | -0.2% | 14,400 |
2021/05/27 | 1,877 | 1,913 | 1,861 | 1,894 | +14 | +0.7% | 51,900 |
2021/05/26 | 1,939 | 1,939 | 1,877 | 1,880 | -19 | -1% | 16,900 |
2021/05/25 | 1,940 | 1,943 | 1,896 | 1,899 | -43 | -2.2% | 12,300 |
2021/05/24 | 1,919 | 1,948 | 1,919 | 1,942 | +39 | +2% | 15,200 |
2021/05/21 | 1,899 | 1,920 | 1,894 | 1,903 | +4 | +0.2% | 7,600 |
2021/05/20 | 1,915 | 1,938 | 1,899 | 1,899 | -25 | -1.3% | 10,700 |
2021/05/19 | 1,946 | 1,962 | 1,918 | 1,924 | -22 | -1.1% | 8,100 |
2021/05/18 | 1,925 | 1,948 | 1,920 | 1,946 | +42 | +2.2% | 7,900 |
2021/05/17 | 1,934 | 1,950 | 1,896 | 1,904 | -2 | -0.1% | 13,400 |
2021/05/14 | 1,923 | 1,949 | 1,906 | 1,906 | +3 | +0.2% | 8,900 |
2021/05/13 | 1,934 | 1,943 | 1,903 | 1,903 | -31 | -1.6% | 16,700 |
2021/05/12 | 1,922 | 1,963 | 1,899 | 1,934 | +12 | +0.6% | 31,500 |
2021/05/11 | 1,962 | 2,000 | 1,922 | 1,922 | -40 | -2% | 27,800 |
2021/05/10 | 2,013 | 2,018 | 1,939 | 1,962 | -61 | -3% | 24,700 |
2021/05/07 | 2,004 | 2,039 | 1,990 | 2,023 | +23 | +1.2% | 18,200 |
2021/05/06 | 1,964 | 2,021 | 1,961 | 2,000 | +33 | +1.7% | 23,400 |
2021/04/30 | 1,947 | 1,991 | 1,936 | 1,967 | +39 | +2% | 18,700 |
2021/04/28 | 1,951 | 1,963 | 1,928 | 1,928 | -23 | -1.2% | 20,400 |
2021/04/27 | 1,961 | 2,005 | 1,951 | 1,951 | -25 | -1.3% | 22,900 |
2021/04/26 | 2,035 | 2,035 | 1,976 | 1,976 | -29 | -1.4% | 12,000 |
2021/04/23 | 1,995 | 2,020 | 1,995 | 2,005 | ±0 | ±0% | 8,800 |
2021/04/22 | 2,025 | 2,032 | 1,999 | 2,005 | +18 | +0.9% | 6,800 |
2021/04/21 | 2,018 | 2,033 | 1,973 | 1,987 | -56 | -2.7% | 20,100 |
2021/04/20 | 2,035 | 2,082 | 2,007 | 2,043 | ±0 | ±0% | 29,000 |
2021/04/19 | 2,030 | 2,080 | 2,013 | 2,043 | +27 | +1.3% | 21,000 |
2021/04/16 | 2,047 | 2,047 | 2,016 | 2,016 | -22 | -1.1% | 7,700 |
2021/04/15 | 2,010 | 2,050 | 2,010 | 2,038 | +10 | +0.5% | 17,400 |
2021/04/14 | 2,004 | 2,039 | 1,981 | 2,028 | +33 | +1.7% | 19,600 |
2021/04/13 | 1,964 | 2,050 | 1,964 | 1,995 | +27 | +1.4% | 34,200 |
2021/04/12 | 1,930 | 1,985 | 1,917 | 1,968 | +42 | +2.2% | 23,100 |
2021/04/09 | 1,913 | 1,955 | 1,900 | 1,926 | -10 | -0.5% | 39,000 |
2021/04/08 | 1,916 | 1,946 | 1,911 | 1,936 | -10 | -0.5% | 24,500 |
2021/04/07 | 1,907 | 1,952 | 1,907 | 1,946 | +25 | +1.3% | 21,100 |
2021/04/06 | 1,942 | 1,949 | 1,906 | 1,921 | -21 | -1.1% | 24,400 |
2021/04/05 | 1,933 | 1,956 | 1,926 | 1,942 | +6 | +0.3% | 11,600 |
2021/04/02 | 1,968 | 1,970 | 1,928 | 1,936 | -28 | -1.4% | 13,700 |
2021/04/01 | 1,946 | 1,990 | 1,928 | 1,964 | +41 | +2.1% | 61,000 |
2021/03/31 | 1,972 | 1,976 | 1,919 | 1,923 | -99 | -4.9% | 58,000 |
2021/03/30 | 2,018 | 2,038 | 1,971 | 2,022 | -18 | -0.9% | 73,400 |
1001~
1050
件表示中 / 3740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 | 182,500円 | +7.5% | -70.5% | 2.19% | 52.55倍 | 0.59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 |
島精機 | 100,200円 | +36.8% | - | 2.00% | 17.00倍 | 0.44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 |
レオン自機 | 124,200円 | -0.1% | -15.1% | 3.86% | 10.44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 | 189,400円 | +14.2% | +86.1% | 2.22% | 21.30倍 | 0.88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 |
前沢工 | 159,300円 | +2.7% | -9.9% | 2.26% | 9.67倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム