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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,329 | 2,367 | 2,329 | 2,354 | -11 | -0.5% | 7,100 |
| 2025/01/16 | 2,396 | 2,411 | 2,354 | 2,365 | -34 | -1.4% | 7,600 |
| 2025/01/15 | 2,387 | 2,417 | 2,387 | 2,399 | +1 | ±0% | 6,000 |
| 2025/01/14 | 2,373 | 2,413 | 2,373 | 2,398 | -4 | -0.2% | 7,700 |
| 2025/01/10 | 2,451 | 2,470 | 2,400 | 2,402 | -50 | -2% | 7,700 |
| 2025/01/09 | 2,500 | 2,500 | 2,452 | 2,452 | -54 | -2.2% | 11,700 |
| 2025/01/08 | 2,507 | 2,529 | 2,501 | 2,506 | -20 | -0.8% | 9,100 |
| 2025/01/07 | 2,574 | 2,574 | 2,515 | 2,526 | +2 | +0.1% | 7,100 |
| 2025/01/06 | 2,712 | 2,713 | 2,517 | 2,524 | -189 | -7% | 18,800 |
| 2024/12/30 | 2,655 | 2,718 | 2,605 | 2,713 | +79 | +3% | 11,300 |
| 2024/12/27 | 2,637 | 2,640 | 2,616 | 2,634 | +16 | +0.6% | 11,800 |
| 2024/12/26 | 2,620 | 2,629 | 2,602 | 2,618 | -2 | -0.1% | 11,200 |
| 2024/12/25 | 2,603 | 2,620 | 2,582 | 2,620 | +10 | +0.4% | 5,300 |
| 2024/12/24 | 2,598 | 2,610 | 2,581 | 2,610 | +35 | +1.4% | 5,700 |
| 2024/12/23 | 2,557 | 2,585 | 2,557 | 2,575 | +18 | +0.7% | 4,100 |
| 2024/12/20 | 2,556 | 2,592 | 2,550 | 2,557 | ±0 | ±0% | 11,100 |
| 2024/12/19 | 2,483 | 2,557 | 2,433 | 2,557 | +24 | +0.9% | 8,400 |
| 2024/12/18 | 2,529 | 2,555 | 2,505 | 2,533 | -17 | -0.7% | 4,800 |
| 2024/12/17 | 2,547 | 2,570 | 2,526 | 2,550 | +15 | +0.6% | 8,100 |
| 2024/12/16 | 2,533 | 2,551 | 2,531 | 2,535 | +2 | +0.1% | 7,900 |
| 2024/12/13 | 2,533 | 2,550 | 2,520 | 2,533 | -36 | -1.4% | 10,400 |
| 2024/12/12 | 2,588 | 2,588 | 2,554 | 2,569 | +16 | +0.6% | 10,200 |
| 2024/12/11 | 2,596 | 2,598 | 2,544 | 2,553 | -33 | -1.3% | 18,100 |
| 2024/12/10 | 2,600 | 2,604 | 2,572 | 2,586 | -16 | -0.6% | 12,200 |
| 2024/12/09 | 2,580 | 2,635 | 2,579 | 2,602 | +16 | +0.6% | 11,400 |
| 2024/12/06 | 2,640 | 2,640 | 2,567 | 2,586 | -54 | -2% | 3,900 |
| 2024/12/05 | 2,621 | 2,643 | 2,621 | 2,640 | +19 | +0.7% | 9,000 |
| 2024/12/04 | 2,727 | 2,755 | 2,621 | 2,621 | -134 | -4.9% | 13,200 |
| 2024/12/03 | 2,732 | 2,779 | 2,730 | 2,755 | +50 | +1.8% | 11,600 |
| 2024/12/02 | 2,700 | 2,715 | 2,675 | 2,705 | +10 | +0.4% | 12,000 |
| 2024/11/29 | 2,691 | 2,729 | 2,679 | 2,695 | +4 | +0.1% | 12,500 |
| 2024/11/28 | 2,672 | 2,712 | 2,653 | 2,691 | +6 | +0.2% | 9,000 |
| 2024/11/27 | 2,748 | 2,769 | 2,685 | 2,685 | -87 | -3.1% | 11,600 |
| 2024/11/26 | 2,780 | 2,818 | 2,753 | 2,772 | -7 | -0.3% | 12,400 |
| 2024/11/25 | 2,700 | 2,793 | 2,700 | 2,779 | +91 | +3.4% | 16,600 |
| 2024/11/22 | 2,670 | 2,700 | 2,627 | 2,688 | +12 | +0.4% | 6,300 |
| 2024/11/21 | 2,699 | 2,719 | 2,676 | 2,676 | -23 | -0.9% | 7,200 |
| 2024/11/20 | 2,680 | 2,720 | 2,677 | 2,699 | -2 | -0.1% | 13,200 |
| 2024/11/19 | 2,626 | 2,703 | 2,576 | 2,701 | +59 | +2.2% | 11,100 |
| 2024/11/18 | 2,659 | 2,672 | 2,642 | 2,642 | -17 | -0.6% | 9,200 |
| 2024/11/15 | 2,625 | 2,690 | 2,625 | 2,659 | -16 | -0.6% | 46,600 |
| 2024/11/14 | 2,700 | 2,719 | 2,628 | 2,675 | +5 | +0.2% | 49,800 |
| 2024/11/13 | 2,690 | 2,711 | 2,662 | 2,670 | +3 | +0.1% | 15,100 |
| 2024/11/12 | 2,699 | 2,742 | 2,657 | 2,667 | -31 | -1.1% | 10,400 |
| 2024/11/11 | 2,676 | 2,701 | 2,675 | 2,698 | ±0 | ±0% | 4,900 |
| 2024/11/08 | 2,698 | 2,729 | 2,683 | 2,698 | -24 | -0.9% | 15,800 |
| 2024/11/07 | 2,729 | 2,744 | 2,694 | 2,722 | +20 | +0.7% | 18,300 |
| 2024/11/06 | 2,680 | 2,712 | 2,652 | 2,702 | +32 | +1.2% | 14,500 |
| 2024/11/05 | 2,599 | 2,680 | 2,549 | 2,670 | +83 | +3.2% | 21,400 |
| 2024/11/01 | 2,580 | 2,598 | 2,578 | 2,587 | +4 | +0.2% | 17,500 |
101～
150
件表示中 / 3721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 | 177,700円 | +7.5% | -70.5% | 2.25% | 51.17倍 | 0.57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 | 121,000円 | -0.1% | -15.1% | 3.97% | 10.18倍 | 0.84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 | 175,300円 | +14.2% | +86.1% | 2.40% | 19.72倍 | 0.81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 |
| ダイコク電 | 212,100円 | -23.4% | -56.7% | 3.77% | 8.78倍 | 0.68倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
