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 |
---|---|---|---|---|---|---|---|
2020/08/18 | 1,978 | 1,998 | 1,949 | 1,954 | -24 | -1.2% | 15,600 |
2020/08/17 | 2,005 | 2,005 | 1,977 | 1,978 | -32 | -1.6% | 7,700 |
2020/08/14 | 2,063 | 2,063 | 2,009 | 2,010 | -35 | -1.7% | 13,100 |
2020/08/13 | 2,063 | 2,063 | 2,010 | 2,045 | +28 | +1.4% | 16,600 |
2020/08/12 | 2,021 | 2,080 | 1,998 | 2,017 | +7 | +0.3% | 36,900 |
2020/08/11 | 1,932 | 2,019 | 1,932 | 2,010 | +87 | +4.5% | 21,500 |
2020/08/07 | 1,913 | 1,934 | 1,888 | 1,923 | +15 | +0.8% | 18,300 |
2020/08/06 | 2,009 | 2,009 | 1,873 | 1,908 | -110 | -5.5% | 39,700 |
2020/08/05 | 2,053 | 2,145 | 2,002 | 2,018 | -35 | -1.7% | 44,600 |
2020/08/04 | 2,030 | 2,079 | 2,030 | 2,053 | +25 | +1.2% | 20,700 |
2020/08/03 | 2,021 | 2,060 | 2,012 | 2,028 | ±0 | ±0% | 21,500 |
2020/07/31 | 2,053 | 2,053 | 2,007 | 2,028 | -28 | -1.4% | 23,100 |
2020/07/30 | 2,043 | 2,069 | 2,043 | 2,056 | +16 | +0.8% | 12,400 |
2020/07/29 | 2,056 | 2,058 | 2,038 | 2,040 | -32 | -1.5% | 18,200 |
2020/07/28 | 2,093 | 2,093 | 2,033 | 2,072 | -7 | -0.3% | 27,500 |
2020/07/27 | 2,056 | 2,079 | 2,041 | 2,079 | +15 | +0.7% | 20,000 |
2020/07/22 | 2,086 | 2,086 | 2,001 | 2,064 | -32 | -1.5% | 28,000 |
2020/07/21 | 2,005 | 2,096 | 2,001 | 2,096 | +91 | +4.5% | 36,200 |
2020/07/20 | 2,010 | 2,010 | 1,980 | 2,005 | -3 | -0.1% | 9,400 |
2020/07/17 | 1,992 | 2,008 | 1,968 | 2,008 | +48 | +2.4% | 9,500 |
2020/07/16 | 1,971 | 1,975 | 1,945 | 1,960 | -11 | -0.6% | 22,700 |
2020/07/15 | 1,967 | 2,044 | 1,955 | 1,971 | +44 | +2.3% | 45,900 |
2020/07/14 | 1,918 | 1,944 | 1,861 | 1,927 | +9 | +0.5% | 17,800 |
2020/07/13 | 1,824 | 1,918 | 1,824 | 1,918 | +120 | +6.7% | 13,500 |
2020/07/10 | 1,887 | 1,887 | 1,798 | 1,798 | -101 | -5.3% | 16,800 |
2020/07/09 | 1,896 | 1,930 | 1,888 | 1,899 | +13 | +0.7% | 15,800 |
2020/07/08 | 1,913 | 1,936 | 1,882 | 1,886 | -27 | -1.4% | 28,100 |
2020/07/07 | 1,903 | 1,915 | 1,874 | 1,913 | +11 | +0.6% | 11,900 |
2020/07/06 | 1,822 | 1,902 | 1,822 | 1,902 | +84 | +4.6% | 11,700 |
2020/07/03 | 1,833 | 1,840 | 1,813 | 1,818 | -6 | -0.3% | 13,400 |
2020/07/02 | 1,833 | 1,849 | 1,807 | 1,824 | +2 | +0.1% | 26,900 |
2020/07/01 | 1,805 | 1,834 | 1,786 | 1,822 | +41 | +2.3% | 24,400 |
2020/06/30 | 1,852 | 1,860 | 1,781 | 1,781 | -31 | -1.7% | 25,700 |
2020/06/29 | 1,852 | 1,852 | 1,793 | 1,812 | -55 | -2.9% | 18,500 |
2020/06/26 | 1,813 | 1,867 | 1,813 | 1,867 | +54 | +3% | 17,200 |
2020/06/25 | 1,855 | 1,858 | 1,805 | 1,813 | -58 | -3.1% | 16,400 |
2020/06/24 | 1,903 | 1,903 | 1,867 | 1,871 | -18 | -1% | 8,200 |
2020/06/23 | 1,854 | 1,910 | 1,854 | 1,889 | +35 | +1.9% | 19,900 |
2020/06/22 | 1,872 | 1,897 | 1,854 | 1,854 | -11 | -0.6% | 9,200 |
2020/06/19 | 1,931 | 1,931 | 1,856 | 1,865 | -59 | -3.1% | 20,100 |
2020/06/18 | 1,910 | 1,935 | 1,861 | 1,924 | +18 | +0.9% | 33,200 |
2020/06/17 | 1,928 | 1,948 | 1,902 | 1,906 | -50 | -2.6% | 30,100 |
2020/06/16 | 1,966 | 1,966 | 1,916 | 1,956 | +30 | +1.6% | 32,100 |
2020/06/15 | 1,964 | 1,975 | 1,913 | 1,926 | -38 | -1.9% | 17,700 |
2020/06/12 | 1,980 | 1,980 | 1,931 | 1,964 | -27 | -1.4% | 18,600 |
2020/06/11 | 2,023 | 2,023 | 1,966 | 1,991 | -25 | -1.2% | 22,000 |
2020/06/10 | 2,080 | 2,080 | 1,986 | 2,016 | -52 | -2.5% | 32,700 |
2020/06/09 | 2,066 | 2,075 | 2,019 | 2,068 | -3 | -0.1% | 21,600 |
2020/06/08 | 2,088 | 2,088 | 2,052 | 2,071 | -17 | -0.8% | 14,200 |
2020/06/05 | 2,095 | 2,101 | 2,058 | 2,088 | +2 | +0.1% | 17,100 |
1201~
1250
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