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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 1,756 | 1,788 | 1,752 | 1,763 | -17 | -1% | 15,900 |
| 2013/08/27 | 1,795 | 1,798 | 1,770 | 1,780 | -10 | -0.6% | 24,500 |
| 2013/08/26 | 1,792 | 1,800 | 1,787 | 1,790 | -25 | -1.4% | 11,000 |
| 2013/08/23 | 1,799 | 1,818 | 1,796 | 1,815 | +17 | +0.9% | 7,000 |
| 2013/08/22 | 1,776 | 1,800 | 1,776 | 1,798 | ±0 | ±0% | 4,600 |
| 2013/08/21 | 1,776 | 1,799 | 1,776 | 1,798 | +9 | +0.5% | 6,000 |
| 2013/08/20 | 1,800 | 1,804 | 1,785 | 1,789 | -10 | -0.6% | 13,400 |
| 2013/08/19 | 1,790 | 1,808 | 1,790 | 1,799 | +6 | +0.3% | 8,800 |
| 2013/08/16 | 1,797 | 1,813 | 1,792 | 1,793 | -5 | -0.3% | 9,900 |
| 2013/08/15 | 1,809 | 1,809 | 1,795 | 1,798 | -10 | -0.6% | 11,700 |
| 2013/08/14 | 1,800 | 1,818 | 1,795 | 1,808 | +7 | +0.4% | 9,200 |
| 2013/08/13 | 1,813 | 1,813 | 1,795 | 1,801 | -11 | -0.6% | 14,700 |
| 2013/08/12 | 1,797 | 1,828 | 1,797 | 1,812 | +12 | +0.7% | 13,400 |
| 2013/08/09 | 1,801 | 1,819 | 1,795 | 1,800 | -8 | -0.4% | 16,300 |
| 2013/08/08 | 1,826 | 1,867 | 1,808 | 1,808 | -24 | -1.3% | 12,500 |
| 2013/08/07 | 1,849 | 1,850 | 1,832 | 1,832 | -18 | -1% | 6,300 |
| 2013/08/06 | 1,850 | 1,860 | 1,839 | 1,850 | +1 | +0.1% | 3,800 |
| 2013/08/05 | 1,850 | 1,853 | 1,838 | 1,849 | -1 | -0.1% | 7,600 |
| 2013/08/02 | 1,838 | 1,850 | 1,815 | 1,850 | +15 | +0.8% | 7,200 |
| 2013/08/01 | 1,827 | 1,835 | 1,815 | 1,835 | +19 | +1% | 4,900 |
| 2013/07/31 | 1,832 | 1,843 | 1,816 | 1,816 | -26 | -1.4% | 10,000 |
| 2013/07/30 | 1,825 | 1,849 | 1,821 | 1,842 | +9 | +0.5% | 6,100 |
| 2013/07/29 | 1,847 | 1,860 | 1,833 | 1,833 | -8 | -0.4% | 11,100 |
| 2013/07/26 | 1,868 | 1,868 | 1,831 | 1,841 | -2 | -0.1% | 15,400 |
| 2013/07/25 | 1,860 | 1,860 | 1,836 | 1,843 | -9 | -0.5% | 7,600 |
| 2013/07/24 | 1,865 | 1,869 | 1,852 | 1,852 | +5 | +0.3% | 6,400 |
| 2013/07/23 | 1,840 | 1,857 | 1,833 | 1,847 | ±0 | ±0% | 9,500 |
| 2013/07/22 | 1,850 | 1,852 | 1,845 | 1,847 | +2 | +0.1% | 6,700 |
| 2013/07/19 | 1,850 | 1,860 | 1,832 | 1,845 | -5 | -0.3% | 9,300 |
| 2013/07/18 | 1,842 | 1,851 | 1,842 | 1,850 | +4 | +0.2% | 6,200 |
| 2013/07/17 | 1,844 | 1,859 | 1,834 | 1,846 | -1 | -0.1% | 5,600 |
| 2013/07/16 | 1,850 | 1,855 | 1,838 | 1,847 | +1 | +0.1% | 6,000 |
| 2013/07/12 | 1,849 | 1,880 | 1,846 | 1,846 | +21 | +1.2% | 17,500 |
| 2013/07/11 | 1,841 | 1,858 | 1,825 | 1,825 | -25 | -1.4% | 5,100 |
| 2013/07/10 | 1,861 | 1,877 | 1,845 | 1,850 | -10 | -0.5% | 10,700 |
| 2013/07/09 | 1,881 | 1,889 | 1,858 | 1,860 | +4 | +0.2% | 9,100 |
| 2013/07/08 | 1,890 | 1,898 | 1,856 | 1,856 | -34 | -1.8% | 11,900 |
| 2013/07/05 | 1,895 | 1,895 | 1,878 | 1,890 | +8 | +0.4% | 7,800 |
| 2013/07/04 | 1,896 | 1,896 | 1,882 | 1,882 | -7 | -0.4% | 9,800 |
| 2013/07/03 | 1,880 | 1,900 | 1,856 | 1,889 | +16 | +0.9% | 26,300 |
| 2013/07/02 | 1,858 | 1,874 | 1,849 | 1,873 | +24 | +1.3% | 13,700 |
| 2013/07/01 | 1,846 | 1,849 | 1,800 | 1,849 | +9 | +0.5% | 7,300 |
| 2013/06/28 | 1,820 | 1,845 | 1,812 | 1,840 | +29 | +1.6% | 16,000 |
| 2013/06/27 | 1,801 | 1,811 | 1,771 | 1,811 | +10 | +0.6% | 8,100 |
| 2013/06/26 | 1,806 | 1,809 | 1,797 | 1,801 | -4 | -0.2% | 10,100 |
| 2013/06/25 | 1,795 | 1,807 | 1,787 | 1,805 | +14 | +0.8% | 14,800 |
| 2013/06/24 | 1,783 | 1,794 | 1,781 | 1,791 | +30 | +1.7% | 10,500 |
| 2013/06/21 | 1,744 | 1,761 | 1,733 | 1,761 | +16 | +0.9% | 11,900 |
| 2013/06/20 | 1,732 | 1,748 | 1,732 | 1,745 | +6 | +0.3% | 14,000 |
| 2013/06/19 | 1,731 | 1,739 | 1,730 | 1,739 | +9 | +0.5% | 6,400 |
2901～
2950
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
