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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 2,042 | 2,069 | 2,005 | 2,026 | -29 | -1.4% | 56,000 |
2021/03/25 | 2,037 | 2,080 | 2,034 | 2,055 | +8 | +0.4% | 63,100 |
2021/03/24 | 2,094 | 2,094 | 2,037 | 2,047 | -48 | -2.3% | 42,400 |
2021/03/23 | 2,052 | 2,158 | 2,048 | 2,095 | +43 | +2.1% | 69,900 |
2021/03/22 | 1,971 | 2,073 | 1,932 | 2,052 | +60 | +3% | 73,700 |
2021/03/19 | 1,973 | 1,998 | 1,948 | 1,992 | +12 | +0.6% | 30,900 |
2021/03/18 | 1,987 | 1,993 | 1,971 | 1,980 | ±0 | ±0% | 27,000 |
2021/03/17 | 1,987 | 1,987 | 1,956 | 1,980 | -7 | -0.4% | 23,500 |
2021/03/16 | 1,954 | 1,988 | 1,944 | 1,987 | +43 | +2.2% | 23,000 |
2021/03/15 | 1,933 | 1,952 | 1,924 | 1,944 | +14 | +0.7% | 18,600 |
2021/03/12 | 1,913 | 1,930 | 1,909 | 1,930 | +19 | +1% | 20,500 |
2021/03/11 | 1,865 | 1,917 | 1,860 | 1,911 | +36 | +1.9% | 16,000 |
2021/03/10 | 1,920 | 1,920 | 1,862 | 1,875 | -38 | -2% | 14,900 |
2021/03/09 | 1,873 | 1,917 | 1,858 | 1,913 | +40 | +2.1% | 22,700 |
2021/03/08 | 1,870 | 1,887 | 1,827 | 1,873 | +1 | +0.1% | 24,200 |
2021/03/05 | 1,864 | 1,872 | 1,823 | 1,872 | +1 | +0.1% | 30,600 |
2021/03/04 | 1,867 | 1,871 | 1,842 | 1,871 | -5 | -0.3% | 30,100 |
2021/03/03 | 1,814 | 1,876 | 1,814 | 1,876 | +53 | +2.9% | 37,200 |
2021/03/02 | 1,820 | 1,841 | 1,795 | 1,823 | +17 | +0.9% | 22,100 |
2021/03/01 | 1,749 | 1,809 | 1,749 | 1,806 | +63 | +3.6% | 23,900 |
2021/02/26 | 1,777 | 1,777 | 1,735 | 1,743 | -34 | -1.9% | 26,700 |
2021/02/25 | 1,788 | 1,801 | 1,748 | 1,777 | +29 | +1.7% | 31,400 |
2021/02/24 | 1,859 | 1,864 | 1,748 | 1,748 | -110 | -5.9% | 62,100 |
2021/02/22 | 1,898 | 1,902 | 1,856 | 1,858 | -53 | -2.8% | 16,800 |
2021/02/19 | 1,871 | 1,912 | 1,855 | 1,911 | +21 | +1.1% | 27,000 |
2021/02/18 | 1,902 | 1,902 | 1,873 | 1,890 | +7 | +0.4% | 19,200 |
2021/02/17 | 1,875 | 1,897 | 1,872 | 1,883 | +5 | +0.3% | 12,900 |
2021/02/16 | 1,884 | 1,898 | 1,856 | 1,878 | -17 | -0.9% | 30,600 |
2021/02/15 | 1,903 | 1,903 | 1,866 | 1,895 | +28 | +1.5% | 23,400 |
2021/02/12 | 1,880 | 1,894 | 1,860 | 1,867 | -15 | -0.8% | 16,400 |
2021/02/10 | 1,864 | 1,888 | 1,838 | 1,882 | +25 | +1.3% | 26,600 |
2021/02/09 | 1,843 | 1,859 | 1,834 | 1,857 | ±0 | ±0% | 15,500 |
2021/02/08 | 1,840 | 1,880 | 1,840 | 1,857 | +19 | +1% | 19,500 |
2021/02/05 | 1,822 | 1,839 | 1,802 | 1,838 | +28 | +1.5% | 24,100 |
2021/02/04 | 1,789 | 1,820 | 1,771 | 1,810 | +11 | +0.6% | 18,800 |
2021/02/03 | 1,757 | 1,812 | 1,757 | 1,799 | +43 | +2.4% | 25,400 |
2021/02/02 | 1,744 | 1,788 | 1,724 | 1,756 | +12 | +0.7% | 31,400 |
2021/02/01 | 1,700 | 1,780 | 1,690 | 1,744 | +44 | +2.6% | 45,300 |
2021/01/29 | 1,740 | 1,740 | 1,698 | 1,700 | -41 | -2.4% | 39,200 |
2021/01/28 | 1,725 | 1,766 | 1,695 | 1,741 | +9 | +0.5% | 119,700 |
2021/01/27 | 1,740 | 1,767 | 1,726 | 1,732 | -46 | -2.6% | 45,400 |
2021/01/26 | 1,748 | 1,778 | 1,721 | 1,778 | +33 | +1.9% | 32,000 |
2021/01/25 | 1,750 | 1,751 | 1,726 | 1,745 | +22 | +1.3% | 21,800 |
2021/01/22 | 1,729 | 1,745 | 1,721 | 1,723 | -15 | -0.9% | 26,200 |
2021/01/21 | 1,737 | 1,760 | 1,731 | 1,738 | -13 | -0.7% | 23,400 |
2021/01/20 | 1,760 | 1,764 | 1,735 | 1,751 | -12 | -0.7% | 30,300 |
2021/01/19 | 1,829 | 1,829 | 1,753 | 1,763 | -66 | -3.6% | 32,800 |
2021/01/18 | 1,778 | 1,830 | 1,768 | 1,829 | +35 | +2% | 25,600 |
2021/01/15 | 1,820 | 1,820 | 1,780 | 1,794 | -23 | -1.3% | 20,800 |
2021/01/14 | 1,794 | 1,819 | 1,775 | 1,817 | +50 | +2.8% | 28,400 |
1051~
1100
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 | 182,600円 | +7.5% | -70.5% | 2.19% | 52.58倍 | 0.58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 | 166,500円 | +2.7% | -9.9% | 2.16% | 10.10倍 | 1.07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 | 124,000円 | -0.1% | -15.1% | 3.87% | 10.42倍 | 0.87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 | 189,900円 | +14.2% | +86.1% | 2.21% | 21.36倍 | 0.89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 | 137,600円 | +1.2% | +14.1% | 2.18% | 23.94倍 | 0.46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