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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,311 | 2,343 | 2,302 | 2,343 | +37 | +1.6% | 13,000 |
| 2024/08/13 | 2,270 | 2,314 | 2,270 | 2,306 | +36 | +1.6% | 12,600 |
| 2024/08/09 | 2,322 | 2,345 | 2,234 | 2,270 | -2 | -0.1% | 28,600 |
| 2024/08/08 | 2,239 | 2,298 | 2,235 | 2,272 | +10 | +0.4% | 18,000 |
| 2024/08/07 | 2,181 | 2,329 | 2,145 | 2,262 | +49 | +2.2% | 45,200 |
| 2024/08/06 | 2,084 | 2,219 | 2,084 | 2,213 | +219 | +11% | 33,300 |
| 2024/08/05 | 2,097 | 2,121 | 1,924 | 1,994 | -146 | -6.8% | 25,800 |
| 2024/08/02 | 2,156 | 2,232 | 2,117 | 2,140 | -142 | -6.2% | 42,700 |
| 2024/08/01 | 2,277 | 2,313 | 2,258 | 2,282 | -28 | -1.2% | 17,600 |
| 2024/07/31 | 2,238 | 2,323 | 2,231 | 2,310 | +70 | +3.1% | 19,600 |
| 2024/07/30 | 2,257 | 2,269 | 2,228 | 2,240 | -11 | -0.5% | 28,200 |
| 2024/07/29 | 2,262 | 2,275 | 2,230 | 2,251 | +11 | +0.5% | 15,600 |
| 2024/07/26 | 2,255 | 2,255 | 2,217 | 2,240 | -5 | -0.2% | 24,200 |
| 2024/07/25 | 2,250 | 2,271 | 2,236 | 2,245 | -5 | -0.2% | 19,000 |
| 2024/07/24 | 2,273 | 2,286 | 2,245 | 2,250 | -13 | -0.6% | 17,800 |
| 2024/07/23 | 2,251 | 2,273 | 2,229 | 2,263 | +35 | +1.6% | 15,700 |
| 2024/07/22 | 2,261 | 2,266 | 2,202 | 2,228 | -33 | -1.5% | 21,200 |
| 2024/07/19 | 2,272 | 2,280 | 2,239 | 2,261 | -11 | -0.5% | 14,100 |
| 2024/07/18 | 2,260 | 2,291 | 2,249 | 2,272 | +12 | +0.5% | 8,900 |
| 2024/07/17 | 2,226 | 2,262 | 2,226 | 2,260 | +40 | +1.8% | 14,400 |
| 2024/07/16 | 2,257 | 2,260 | 2,206 | 2,220 | -8 | -0.4% | 9,600 |
| 2024/07/12 | 2,186 | 2,240 | 2,186 | 2,228 | +26 | +1.2% | 25,600 |
| 2024/07/11 | 2,195 | 2,220 | 2,188 | 2,202 | +17 | +0.8% | 10,800 |
| 2024/07/10 | 2,175 | 2,203 | 2,167 | 2,185 | -9 | -0.4% | 24,900 |
| 2024/07/09 | 2,189 | 2,220 | 2,153 | 2,194 | +5 | +0.2% | 29,400 |
| 2024/07/08 | 2,276 | 2,290 | 2,187 | 2,189 | -42 | -1.9% | 23,900 |
| 2024/07/05 | 2,250 | 2,250 | 2,222 | 2,231 | -19 | -0.8% | 14,200 |
| 2024/07/04 | 2,272 | 2,287 | 2,250 | 2,250 | -20 | -0.9% | 20,700 |
| 2024/07/03 | 2,373 | 2,373 | 2,270 | 2,270 | -93 | -3.9% | 21,800 |
| 2024/07/02 | 2,443 | 2,451 | 2,363 | 2,363 | -57 | -2.4% | 23,300 |
| 2024/07/01 | 2,426 | 2,437 | 2,359 | 2,420 | +2 | +0.1% | 16,800 |
| 2024/06/28 | 2,400 | 2,420 | 2,349 | 2,418 | +20 | +0.8% | 21,300 |
| 2024/06/27 | 2,384 | 2,400 | 2,373 | 2,398 | +14 | +0.6% | 55,700 |
| 2024/06/26 | 2,422 | 2,437 | 2,368 | 2,384 | -20 | -0.8% | 30,500 |
| 2024/06/25 | 2,403 | 2,429 | 2,379 | 2,404 | +2 | +0.1% | 31,500 |
| 2024/06/24 | 2,397 | 2,406 | 2,372 | 2,402 | +20 | +0.8% | 26,700 |
| 2024/06/21 | 2,379 | 2,398 | 2,368 | 2,382 | +3 | +0.1% | 21,200 |
| 2024/06/20 | 2,363 | 2,388 | 2,309 | 2,379 | +16 | +0.7% | 29,400 |
| 2024/06/19 | 2,348 | 2,398 | 2,288 | 2,363 | +15 | +0.6% | 14,900 |
| 2024/06/18 | 2,325 | 2,360 | 2,322 | 2,348 | +23 | +1% | 17,800 |
| 2024/06/17 | 2,296 | 2,325 | 2,270 | 2,325 | -43 | -1.8% | 45,300 |
| 2024/06/14 | 2,249 | 2,373 | 2,199 | 2,368 | +90 | +4% | 43,100 |
| 2024/06/13 | 2,249 | 2,278 | 2,239 | 2,278 | +13 | +0.6% | 24,600 |
| 2024/06/12 | 2,254 | 2,288 | 2,245 | 2,265 | ±0 | ±0% | 11,300 |
| 2024/06/11 | 2,248 | 2,283 | 2,228 | 2,265 | +17 | +0.8% | 25,100 |
| 2024/06/10 | 2,235 | 2,253 | 2,224 | 2,248 | -30 | -1.3% | 21,400 |
| 2024/06/07 | 2,302 | 2,324 | 2,269 | 2,278 | -34 | -1.5% | 19,400 |
| 2024/06/06 | 2,357 | 2,365 | 2,296 | 2,312 | -54 | -2.3% | 30,000 |
| 2024/06/05 | 2,328 | 2,382 | 2,328 | 2,366 | ±0 | ±0% | 24,300 |
| 2024/06/04 | 2,360 | 2,376 | 2,352 | 2,366 | -12 | -0.5% | 28,100 |
201～
250
件表示中 / 3718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 | 179,700円 | +7.5% | -70.5% | 2.23% | 51.74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 |
| 日本ドライ | 488,000円 | +1.4% | +3.1% | 1.84% | 8.18倍 | 1.28倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| レオン自機 | 121,700円 | -0.1% | -15.1% | 3.94% | 10.23倍 | 0.85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 |
| ＧＣジョイコＨ | 230,600円 | -26.2% | -46.7% | 4.34% | 9.24倍 | 0.55倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 前沢工 | 158,600円 | +2.7% | -9.9% | 2.27% | 9.63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
