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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 2,038 | 2,050 | 2,018 | 2,036 | -17 | -0.8% | 34,400 |
| 2014/06/26 | 1,980 | 2,088 | 1,979 | 2,053 | +91 | +4.6% | 69,000 |
| 2014/06/25 | 1,973 | 1,978 | 1,954 | 1,962 | -11 | -0.6% | 7,000 |
| 2014/06/24 | 1,951 | 1,975 | 1,939 | 1,973 | +38 | +2% | 19,500 |
| 2014/06/23 | 1,955 | 1,955 | 1,933 | 1,935 | -8 | -0.4% | 9,100 |
| 2014/06/20 | 1,950 | 1,958 | 1,917 | 1,943 | -20 | -1% | 21,000 |
| 2014/06/19 | 1,935 | 1,963 | 1,913 | 1,963 | +35 | +1.8% | 17,200 |
| 2014/06/18 | 1,927 | 1,935 | 1,911 | 1,928 | +11 | +0.6% | 5,600 |
| 2014/06/17 | 1,932 | 1,932 | 1,838 | 1,917 | -3 | -0.2% | 15,800 |
| 2014/06/16 | 1,920 | 1,929 | 1,907 | 1,920 | -5 | -0.3% | 4,800 |
| 2014/06/13 | 1,898 | 1,929 | 1,893 | 1,925 | +7 | +0.4% | 21,100 |
| 2014/06/12 | 1,907 | 1,923 | 1,897 | 1,918 | -5 | -0.3% | 6,000 |
| 2014/06/11 | 1,910 | 1,929 | 1,906 | 1,923 | +17 | +0.9% | 8,600 |
| 2014/06/10 | 1,910 | 1,921 | 1,901 | 1,906 | +10 | +0.5% | 9,400 |
| 2014/06/09 | 1,892 | 1,905 | 1,888 | 1,896 | +8 | +0.4% | 6,700 |
| 2014/06/06 | 1,929 | 1,929 | 1,875 | 1,888 | -32 | -1.7% | 17,800 |
| 2014/06/05 | 1,919 | 1,929 | 1,906 | 1,920 | ±0 | ±0% | 11,600 |
| 2014/06/04 | 1,921 | 1,938 | 1,912 | 1,920 | -22 | -1.1% | 16,500 |
| 2014/06/03 | 1,960 | 1,960 | 1,915 | 1,942 | -6 | -0.3% | 7,500 |
| 2014/06/02 | 1,945 | 1,965 | 1,943 | 1,948 | +5 | +0.3% | 9,100 |
| 2014/05/30 | 1,950 | 1,951 | 1,940 | 1,943 | -4 | -0.2% | 12,600 |
| 2014/05/29 | 1,945 | 1,950 | 1,933 | 1,947 | +7 | +0.4% | 10,000 |
| 2014/05/28 | 1,945 | 1,949 | 1,923 | 1,940 | +3 | +0.2% | 18,000 |
| 2014/05/27 | 1,942 | 1,942 | 1,927 | 1,937 | -8 | -0.4% | 3,800 |
| 2014/05/26 | 1,933 | 1,945 | 1,903 | 1,945 | +49 | +2.6% | 17,100 |
| 2014/05/23 | 1,883 | 1,898 | 1,870 | 1,896 | +19 | +1% | 7,800 |
| 2014/05/22 | 1,877 | 1,879 | 1,853 | 1,877 | +11 | +0.6% | 9,000 |
| 2014/05/21 | 1,844 | 1,867 | 1,844 | 1,866 | +16 | +0.9% | 5,900 |
| 2014/05/20 | 1,849 | 1,863 | 1,846 | 1,850 | -9 | -0.5% | 8,000 |
| 2014/05/19 | 1,851 | 1,875 | 1,850 | 1,859 | +8 | +0.4% | 6,000 |
| 2014/05/16 | 1,858 | 1,863 | 1,841 | 1,851 | -32 | -1.7% | 9,900 |
| 2014/05/15 | 1,872 | 1,883 | 1,866 | 1,883 | -17 | -0.9% | 6,200 |
| 2014/05/14 | 1,897 | 1,902 | 1,891 | 1,900 | +3 | +0.2% | 8,400 |
| 2014/05/13 | 1,900 | 1,906 | 1,889 | 1,897 | +8 | +0.4% | 9,700 |
| 2014/05/12 | 1,855 | 1,900 | 1,855 | 1,889 | +23 | +1.2% | 13,600 |
| 2014/05/09 | 1,861 | 1,885 | 1,854 | 1,866 | -19 | -1% | 19,400 |
| 2014/05/08 | 1,860 | 1,911 | 1,860 | 1,885 | -7 | -0.4% | 15,900 |
| 2014/05/07 | 1,869 | 1,900 | 1,860 | 1,892 | +7 | +0.4% | 19,700 |
| 2014/05/02 | 1,886 | 1,886 | 1,864 | 1,885 | ±0 | ±0% | 4,800 |
| 2014/05/01 | 1,855 | 1,885 | 1,855 | 1,885 | +25 | +1.3% | 9,800 |
| 2014/04/30 | 1,861 | 1,879 | 1,857 | 1,860 | +5 | +0.3% | 8,000 |
| 2014/04/28 | 1,856 | 1,860 | 1,844 | 1,855 | ±0 | ±0% | 7,800 |
| 2014/04/25 | 1,844 | 1,871 | 1,820 | 1,855 | +11 | +0.6% | 16,000 |
| 2014/04/24 | 1,851 | 1,858 | 1,838 | 1,844 | -17 | -0.9% | 21,000 |
| 2014/04/23 | 1,873 | 1,914 | 1,845 | 1,861 | +28 | +1.5% | 31,600 |
| 2014/04/22 | 1,846 | 1,848 | 1,833 | 1,833 | -3 | -0.2% | 8,000 |
| 2014/04/21 | 1,837 | 1,855 | 1,830 | 1,836 | -19 | -1% | 6,900 |
| 2014/04/18 | 1,864 | 1,864 | 1,844 | 1,855 | +11 | +0.6% | 5,500 |
| 2014/04/17 | 1,855 | 1,866 | 1,842 | 1,844 | -4 | -0.2% | 10,000 |
| 2014/04/16 | 1,839 | 1,848 | 1,836 | 1,848 | +29 | +1.6% | 6,100 |
2651～
2700
件表示中 / 3692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 | 173,500円 | -0.1% | -4.9% | 2.25% | 17.80倍 | 0.56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 |
| レオン自機 | 119,800円 | +3.3% | +9.3% | 3.51% | 8.60倍 | 0.88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 | 227,700円 | -0.8% | -7.2% | 4.39% | 4.26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 |
| 島精機 | 87,900円 | -10.9% | - | 1.14% | - | 0.35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 |
| 西部技研 | 152,100円 | +8.0% | -13.4% | 4.60% | 9.92倍 | 1.03倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
