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 |
---|---|---|---|---|---|---|---|
2014/11/19 | 2,188 | 2,195 | 2,171 | 2,175 | +5 | +0.2% | 72,900 |
2014/11/18 | 2,177 | 2,182 | 2,157 | 2,170 | +31 | +1.4% | 74,500 |
2014/11/17 | 2,111 | 2,178 | 2,110 | 2,139 | +28 | +1.3% | 89,600 |
2014/11/14 | 2,111 | 2,124 | 2,100 | 2,111 | +8 | +0.4% | 47,800 |
2014/11/13 | 2,108 | 2,110 | 2,098 | 2,103 | +3 | +0.1% | 38,100 |
2014/11/12 | 2,107 | 2,116 | 2,094 | 2,100 | -4 | -0.2% | 53,200 |
2014/11/11 | 2,121 | 2,131 | 2,100 | 2,104 | -2 | -0.1% | 35,800 |
2014/11/10 | 2,120 | 2,124 | 2,096 | 2,106 | +1 | ±0% | 40,000 |
2014/11/07 | 2,119 | 2,120 | 2,101 | 2,105 | +1 | ±0% | 38,400 |
2014/11/06 | 2,110 | 2,118 | 2,096 | 2,104 | +6 | +0.3% | 44,700 |
2014/11/05 | 2,100 | 2,116 | 2,092 | 2,098 | -12 | -0.6% | 58,300 |
2014/11/04 | 2,100 | 2,138 | 2,085 | 2,110 | +10 | +0.5% | 67,400 |
2014/10/31 | 2,100 | 2,106 | 2,092 | 2,100 | +10 | +0.5% | 35,600 |
2014/10/30 | 2,109 | 2,109 | 2,090 | 2,090 | -9 | -0.4% | 17,100 |
2014/10/29 | 2,100 | 2,105 | 2,089 | 2,099 | +23 | +1.1% | 18,100 |
2014/10/28 | 2,110 | 2,110 | 2,061 | 2,076 | -35 | -1.7% | 22,000 |
2014/10/27 | 2,107 | 2,123 | 2,099 | 2,111 | +13 | +0.6% | 19,400 |
2014/10/24 | 2,140 | 2,140 | 2,094 | 2,098 | +6 | +0.3% | 46,800 |
2014/10/23 | 2,100 | 2,104 | 2,084 | 2,092 | -8 | -0.4% | 21,900 |
2014/10/22 | 2,118 | 2,128 | 2,084 | 2,100 | +39 | +1.9% | 43,200 |
2014/10/21 | 2,075 | 2,078 | 2,049 | 2,061 | +16 | +0.8% | 22,000 |
2014/10/20 | 2,059 | 2,070 | 2,029 | 2,045 | +61 | +3.1% | 24,800 |
2014/10/17 | 2,031 | 2,031 | 1,961 | 1,984 | -36 | -1.8% | 30,300 |
2014/10/16 | 2,063 | 2,092 | 2,013 | 2,020 | -57 | -2.7% | 26,300 |
2014/10/15 | 2,095 | 2,105 | 2,061 | 2,077 | -11 | -0.5% | 23,100 |
2014/10/14 | 2,060 | 2,100 | 2,060 | 2,088 | +21 | +1% | 40,900 |
2014/10/10 | 2,061 | 2,078 | 2,060 | 2,067 | -23 | -1.1% | 21,700 |
2014/10/09 | 2,095 | 2,106 | 2,089 | 2,090 | +3 | +0.1% | 18,500 |
2014/10/08 | 2,091 | 2,107 | 2,082 | 2,087 | -39 | -1.8% | 27,500 |
2014/10/07 | 2,120 | 2,144 | 2,120 | 2,126 | -14 | -0.7% | 28,200 |
2014/10/06 | 2,133 | 2,147 | 2,125 | 2,140 | +57 | +2.7% | 43,500 |
2014/10/03 | 2,081 | 2,100 | 2,070 | 2,083 | -8 | -0.4% | 15,000 |
2014/10/02 | 2,102 | 2,126 | 2,082 | 2,091 | -26 | -1.2% | 47,900 |
2014/10/01 | 2,130 | 2,132 | 2,111 | 2,117 | -11 | -0.5% | 38,400 |
2014/09/30 | 2,153 | 2,153 | 2,110 | 2,128 | +25 | +1.2% | 57,600 |
2014/09/29 | 2,072 | 2,224 | 2,072 | 2,103 | +36 | +1.7% | 131,100 |
2014/09/26 | 2,061 | 2,085 | 2,061 | 2,067 | -23 | -1.1% | 22,700 |
2014/09/25 | 2,094 | 2,094 | 2,061 | 2,090 | +11 | +0.5% | 25,000 |
2014/09/24 | 2,078 | 2,085 | 2,056 | 2,079 | +14 | +0.7% | 20,800 |
2014/09/22 | 2,069 | 2,080 | 2,056 | 2,065 | -44 | -2.1% | 27,900 |
2014/09/19 | 2,111 | 2,111 | 2,097 | 2,109 | +11 | +0.5% | 20,600 |
2014/09/18 | 2,091 | 2,107 | 2,091 | 2,098 | +7 | +0.3% | 16,100 |
2014/09/17 | 2,094 | 2,099 | 2,086 | 2,091 | -5 | -0.2% | 4,700 |
2014/09/16 | 2,094 | 2,108 | 2,092 | 2,096 | -4 | -0.2% | 14,700 |
2014/09/12 | 2,100 | 2,111 | 2,090 | 2,100 | +5 | +0.2% | 32,700 |
2014/09/11 | 2,108 | 2,108 | 2,085 | 2,095 | -2 | -0.1% | 7,100 |
2014/09/10 | 2,095 | 2,105 | 2,085 | 2,097 | ±0 | ±0% | 15,100 |
2014/09/09 | 2,096 | 2,101 | 2,085 | 2,097 | +1 | ±0% | 6,700 |
2014/09/08 | 2,120 | 2,120 | 2,081 | 2,096 | -4 | -0.2% | 8,300 |
2014/09/05 | 2,095 | 2,114 | 2,080 | 2,100 | +5 | +0.2% | 14,700 |
2601~
2650
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