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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,865 | 1,868 | 1,851 | 1,860 | -4 | -0.2% | 12,700 |
| 2013/11/13 | 1,849 | 1,889 | 1,843 | 1,864 | +13 | +0.7% | 39,800 |
| 2013/11/12 | 1,862 | 1,862 | 1,848 | 1,851 | +1 | +0.1% | 16,800 |
| 2013/11/11 | 1,870 | 1,870 | 1,848 | 1,850 | +1 | +0.1% | 28,800 |
| 2013/11/08 | 1,850 | 1,866 | 1,845 | 1,849 | -1 | -0.1% | 30,000 |
| 2013/11/07 | 1,865 | 1,865 | 1,843 | 1,850 | -2 | -0.1% | 22,300 |
| 2013/11/06 | 1,865 | 1,865 | 1,830 | 1,852 | +11 | +0.6% | 35,000 |
| 2013/11/05 | 1,845 | 1,846 | 1,833 | 1,841 | -4 | -0.2% | 7,900 |
| 2013/11/01 | 1,857 | 1,857 | 1,840 | 1,845 | -12 | -0.6% | 6,500 |
| 2013/10/31 | 1,870 | 1,871 | 1,850 | 1,857 | -13 | -0.7% | 7,100 |
| 2013/10/30 | 1,867 | 1,875 | 1,840 | 1,870 | +13 | +0.7% | 15,800 |
| 2013/10/29 | 1,860 | 1,860 | 1,847 | 1,857 | -6 | -0.3% | 7,500 |
| 2013/10/28 | 1,830 | 1,864 | 1,830 | 1,863 | -1 | -0.1% | 14,000 |
| 2013/10/25 | 1,864 | 1,878 | 1,850 | 1,864 | ±0 | ±0% | 18,100 |
| 2013/10/24 | 1,868 | 1,868 | 1,855 | 1,864 | +14 | +0.8% | 5,800 |
| 2013/10/23 | 1,864 | 1,875 | 1,846 | 1,850 | -25 | -1.3% | 21,500 |
| 2013/10/22 | 1,875 | 1,878 | 1,870 | 1,875 | -9 | -0.5% | 8,500 |
| 2013/10/21 | 1,863 | 1,884 | 1,863 | 1,884 | +13 | +0.7% | 8,600 |
| 2013/10/18 | 1,870 | 1,880 | 1,852 | 1,871 | -1 | -0.1% | 9,400 |
| 2013/10/17 | 1,859 | 1,872 | 1,858 | 1,872 | +22 | +1.2% | 11,300 |
| 2013/10/16 | 1,856 | 1,860 | 1,847 | 1,850 | ±0 | ±0% | 28,500 |
| 2013/10/15 | 1,850 | 1,855 | 1,845 | 1,850 | ±0 | ±0% | 15,100 |
| 2013/10/11 | 1,860 | 1,860 | 1,844 | 1,850 | ±0 | ±0% | 18,300 |
| 2013/10/10 | 1,859 | 1,859 | 1,848 | 1,850 | -9 | -0.5% | 12,100 |
| 2013/10/09 | 1,827 | 1,860 | 1,818 | 1,859 | +38 | +2.1% | 12,400 |
| 2013/10/08 | 1,812 | 1,850 | 1,812 | 1,821 | +9 | +0.5% | 8,200 |
| 2013/10/07 | 1,830 | 1,830 | 1,810 | 1,812 | -18 | -1% | 8,900 |
| 2013/10/04 | 1,833 | 1,844 | 1,825 | 1,830 | -4 | -0.2% | 10,200 |
| 2013/10/03 | 1,844 | 1,849 | 1,833 | 1,834 | ±0 | ±0% | 8,900 |
| 2013/10/02 | 1,840 | 1,849 | 1,834 | 1,834 | -7 | -0.4% | 8,900 |
| 2013/10/01 | 1,842 | 1,846 | 1,836 | 1,841 | -1 | -0.1% | 3,700 |
| 2013/09/30 | 1,840 | 1,850 | 1,831 | 1,842 | -6 | -0.3% | 7,100 |
| 2013/09/27 | 1,858 | 1,860 | 1,845 | 1,848 | +4 | +0.2% | 8,400 |
| 2013/09/26 | 1,835 | 1,849 | 1,822 | 1,844 | -3 | -0.2% | 8,900 |
| 2013/09/25 | 1,869 | 1,869 | 1,847 | 1,847 | -1 | -0.1% | 16,600 |
| 2013/09/24 | 1,861 | 1,868 | 1,846 | 1,848 | -2 | -0.1% | 20,500 |
| 2013/09/20 | 1,858 | 1,868 | 1,847 | 1,850 | -10 | -0.5% | 16,000 |
| 2013/09/19 | 1,862 | 1,865 | 1,855 | 1,860 | +8 | +0.4% | 13,200 |
| 2013/09/18 | 1,869 | 1,869 | 1,847 | 1,852 | +4 | +0.2% | 23,800 |
| 2013/09/17 | 1,850 | 1,870 | 1,847 | 1,848 | -2 | -0.1% | 11,400 |
| 2013/09/13 | 1,846 | 1,875 | 1,840 | 1,850 | +22 | +1.2% | 36,700 |
| 2013/09/12 | 1,840 | 1,840 | 1,823 | 1,828 | -2 | -0.1% | 3,300 |
| 2013/09/11 | 1,832 | 1,843 | 1,817 | 1,830 | -1 | -0.1% | 7,300 |
| 2013/09/10 | 1,811 | 1,843 | 1,808 | 1,831 | +9 | +0.5% | 9,100 |
| 2013/09/09 | 1,813 | 1,844 | 1,813 | 1,822 | +29 | +1.6% | 9,500 |
| 2013/09/06 | 1,793 | 1,793 | 1,782 | 1,793 | +7 | +0.4% | 7,400 |
| 2013/09/05 | 1,782 | 1,789 | 1,775 | 1,786 | +5 | +0.3% | 3,300 |
| 2013/09/04 | 1,774 | 1,787 | 1,770 | 1,781 | +2 | +0.1% | 11,000 |
| 2013/09/03 | 1,760 | 1,780 | 1,760 | 1,779 | +25 | +1.4% | 8,000 |
| 2013/09/02 | 1,770 | 1,770 | 1,749 | 1,754 | -15 | -0.8% | 15,300 |
2801～
2850
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
