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 |
---|---|---|---|---|---|---|---|
2019/05/24 | 2,131 | 2,179 | 2,103 | 2,168 | +40 | +1.9% | 19,400 |
2019/05/23 | 2,145 | 2,145 | 2,114 | 2,128 | -8 | -0.4% | 9,500 |
2019/05/22 | 2,181 | 2,181 | 2,125 | 2,136 | -28 | -1.3% | 15,800 |
2019/05/21 | 2,167 | 2,175 | 2,136 | 2,164 | -3 | -0.1% | 8,800 |
2019/05/20 | 2,180 | 2,183 | 2,134 | 2,167 | -13 | -0.6% | 12,700 |
2019/05/17 | 2,169 | 2,193 | 2,152 | 2,180 | +42 | +2% | 10,200 |
2019/05/16 | 2,177 | 2,177 | 2,126 | 2,138 | -37 | -1.7% | 19,200 |
2019/05/15 | 2,159 | 2,177 | 2,129 | 2,175 | +36 | +1.7% | 8,400 |
2019/05/14 | 2,133 | 2,160 | 2,098 | 2,139 | -26 | -1.2% | 15,300 |
2019/05/13 | 2,189 | 2,224 | 2,163 | 2,165 | -20 | -0.9% | 13,100 |
2019/05/10 | 2,218 | 2,249 | 2,176 | 2,185 | -32 | -1.4% | 56,500 |
2019/05/09 | 2,165 | 2,235 | 2,052 | 2,217 | +54 | +2.5% | 44,500 |
2019/05/08 | 2,204 | 2,209 | 2,141 | 2,163 | -71 | -3.2% | 25,500 |
2019/05/07 | 2,297 | 2,297 | 2,229 | 2,234 | -57 | -2.5% | 14,800 |
2019/04/26 | 2,314 | 2,314 | 2,277 | 2,291 | -25 | -1.1% | 9,300 |
2019/04/25 | 2,348 | 2,348 | 2,297 | 2,316 | -21 | -0.9% | 9,800 |
2019/04/24 | 2,381 | 2,381 | 2,333 | 2,337 | -28 | -1.2% | 9,700 |
2019/04/23 | 2,362 | 2,378 | 2,347 | 2,365 | +22 | +0.9% | 10,700 |
2019/04/22 | 2,339 | 2,365 | 2,316 | 2,343 | +22 | +0.9% | 12,100 |
2019/04/19 | 2,378 | 2,380 | 2,309 | 2,321 | -50 | -2.1% | 14,800 |
2019/04/18 | 2,440 | 2,440 | 2,360 | 2,371 | -73 | -3% | 23,500 |
2019/04/17 | 2,423 | 2,448 | 2,422 | 2,444 | +29 | +1.2% | 11,900 |
2019/04/16 | 2,370 | 2,416 | 2,370 | 2,415 | +27 | +1.1% | 14,800 |
2019/04/15 | 2,328 | 2,391 | 2,328 | 2,388 | +125 | +5.5% | 31,600 |
2019/04/12 | 2,301 | 2,301 | 2,260 | 2,263 | -40 | -1.7% | 12,000 |
2019/04/11 | 2,305 | 2,318 | 2,292 | 2,303 | -14 | -0.6% | 6,100 |
2019/04/10 | 2,312 | 2,325 | 2,305 | 2,317 | -20 | -0.9% | 7,400 |
2019/04/09 | 2,352 | 2,352 | 2,309 | 2,337 | -15 | -0.6% | 20,800 |
2019/04/08 | 2,365 | 2,397 | 2,348 | 2,352 | -4 | -0.2% | 18,600 |
2019/04/05 | 2,350 | 2,376 | 2,313 | 2,356 | -1 | ±0% | 21,400 |
2019/04/04 | 2,363 | 2,376 | 2,329 | 2,357 | -27 | -1.1% | 33,000 |
2019/04/03 | 2,235 | 2,392 | 2,222 | 2,384 | +149 | +6.7% | 85,500 |
2019/04/02 | 2,231 | 2,246 | 2,214 | 2,235 | +15 | +0.7% | 63,400 |
2019/04/01 | 2,216 | 2,257 | 2,210 | 2,220 | +36 | +1.6% | 32,300 |
2019/03/29 | 2,171 | 2,192 | 2,160 | 2,184 | +28 | +1.3% | 64,100 |
2019/03/28 | 2,199 | 2,199 | 2,138 | 2,156 | -57 | -2.6% | 60,500 |
2019/03/27 | 2,203 | 2,218 | 2,178 | 2,213 | -24 | -1.1% | 16,400 |
2019/03/26 | 2,168 | 2,241 | 2,168 | 2,237 | +81 | +3.8% | 37,000 |
2019/03/25 | 2,209 | 2,209 | 2,145 | 2,156 | -63 | -2.8% | 37,500 |
2019/03/22 | 2,215 | 2,225 | 2,199 | 2,219 | +4 | +0.2% | 20,900 |
2019/03/20 | 2,200 | 2,227 | 2,192 | 2,215 | +14 | +0.6% | 22,000 |
2019/03/19 | 2,201 | 2,204 | 2,175 | 2,201 | +14 | +0.6% | 52,900 |
2019/03/18 | 2,128 | 2,191 | 2,127 | 2,187 | +78 | +3.7% | 27,700 |
2019/03/15 | 2,142 | 2,152 | 2,104 | 2,109 | -32 | -1.5% | 26,800 |
2019/03/14 | 2,157 | 2,163 | 2,135 | 2,141 | +14 | +0.7% | 19,500 |
2019/03/13 | 2,152 | 2,157 | 2,123 | 2,127 | -25 | -1.2% | 27,000 |
2019/03/12 | 2,125 | 2,174 | 2,125 | 2,152 | +54 | +2.6% | 22,600 |
2019/03/11 | 2,117 | 2,120 | 2,092 | 2,098 | -19 | -0.9% | 21,800 |
2019/03/08 | 2,126 | 2,126 | 2,102 | 2,117 | -9 | -0.4% | 35,400 |
2019/03/07 | 2,140 | 2,142 | 2,122 | 2,126 | -42 | -1.9% | 37,600 |
1501~
1550
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