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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,190 | 2,230 | 2,190 | 2,230 | +40 | +1.8% | 27,100 |
| 2024/04/22 | 2,175 | 2,198 | 2,161 | 2,190 | +3 | +0.1% | 28,300 |
| 2024/04/19 | 2,219 | 2,237 | 2,184 | 2,187 | -52 | -2.3% | 81,800 |
| 2024/04/18 | 2,235 | 2,239 | 2,208 | 2,239 | +4 | +0.2% | 55,700 |
| 2024/04/17 | 2,238 | 2,246 | 2,213 | 2,235 | -3 | -0.1% | 37,100 |
| 2024/04/16 | 2,229 | 2,240 | 2,203 | 2,238 | +9 | +0.4% | 50,100 |
| 2024/04/15 | 2,205 | 2,233 | 2,191 | 2,229 | +11 | +0.5% | 32,700 |
| 2024/04/12 | 2,160 | 2,218 | 2,159 | 2,218 | +63 | +2.9% | 46,000 |
| 2024/04/11 | 2,137 | 2,155 | 2,108 | 2,155 | +18 | +0.8% | 39,500 |
| 2024/04/10 | 2,080 | 2,155 | 2,079 | 2,137 | +58 | +2.8% | 48,500 |
| 2024/04/09 | 2,080 | 2,090 | 2,039 | 2,079 | -3 | -0.1% | 65,500 |
| 2024/04/08 | 2,048 | 2,082 | 2,036 | 2,082 | +34 | +1.7% | 49,700 |
| 2024/04/05 | 2,029 | 2,050 | 2,029 | 2,048 | +16 | +0.8% | 30,900 |
| 2024/04/04 | 2,014 | 2,041 | 2,005 | 2,032 | +17 | +0.8% | 45,600 |
| 2024/04/03 | 1,966 | 2,015 | 1,965 | 2,015 | +39 | +2% | 60,400 |
| 2024/04/02 | 1,981 | 1,987 | 1,964 | 1,976 | -5 | -0.3% | 41,300 |
| 2024/04/01 | 1,942 | 1,981 | 1,942 | 1,981 | +39 | +2% | 44,700 |
| 2024/03/29 | 1,930 | 1,948 | 1,930 | 1,942 | +5 | +0.3% | 24,300 |
| 2024/03/28 | 1,957 | 1,960 | 1,925 | 1,937 | -31 | -1.6% | 42,200 |
| 2024/03/27 | 1,944 | 1,972 | 1,937 | 1,968 | +30 | +1.5% | 44,900 |
| 2024/03/26 | 1,901 | 1,938 | 1,901 | 1,938 | +37 | +1.9% | 59,500 |
| 2024/03/25 | 1,921 | 1,931 | 1,898 | 1,901 | -17 | -0.9% | 84,000 |
| 2024/03/22 | 1,884 | 1,935 | 1,868 | 1,918 | -96 | -4.8% | 184,200 |
| 2024/03/21 | 2,002 | 2,026 | 2,000 | 2,014 | +16 | +0.8% | 41,000 |
| 2024/03/19 | 1,985 | 1,998 | 1,985 | 1,998 | +10 | +0.5% | 32,500 |
| 2024/03/18 | 1,995 | 1,996 | 1,978 | 1,988 | -7 | -0.4% | 21,600 |
| 2024/03/15 | 1,979 | 2,000 | 1,979 | 1,995 | +16 | +0.8% | 40,700 |
| 2024/03/14 | 1,964 | 1,986 | 1,962 | 1,979 | +17 | +0.9% | 21,300 |
| 2024/03/13 | 1,977 | 1,987 | 1,939 | 1,962 | -15 | -0.8% | 40,000 |
| 2024/03/12 | 1,978 | 1,978 | 1,941 | 1,977 | -2 | -0.1% | 16,200 |
| 2024/03/11 | 1,974 | 1,979 | 1,933 | 1,979 | +5 | +0.3% | 32,900 |
| 2024/03/08 | 1,950 | 1,974 | 1,950 | 1,974 | +13 | +0.7% | 38,100 |
| 2024/03/07 | 1,960 | 1,984 | 1,955 | 1,961 | -8 | -0.4% | 41,000 |
| 2024/03/06 | 1,980 | 1,985 | 1,955 | 1,969 | -16 | -0.8% | 28,800 |
| 2024/03/05 | 1,985 | 1,999 | 1,973 | 1,985 | ±0 | ±0% | 26,500 |
| 2024/03/04 | 1,969 | 2,005 | 1,969 | 1,985 | +16 | +0.8% | 53,300 |
| 2024/03/01 | 1,949 | 1,974 | 1,949 | 1,969 | +20 | +1% | 43,800 |
| 2024/02/29 | 1,939 | 1,955 | 1,930 | 1,949 | +10 | +0.5% | 43,200 |
| 2024/02/28 | 1,926 | 1,950 | 1,926 | 1,939 | +11 | +0.6% | 25,800 |
| 2024/02/27 | 1,912 | 1,940 | 1,910 | 1,928 | +4 | +0.2% | 29,600 |
| 2024/02/26 | 1,934 | 1,939 | 1,918 | 1,924 | -10 | -0.5% | 37,700 |
| 2024/02/22 | 1,928 | 1,941 | 1,924 | 1,934 | +8 | +0.4% | 26,400 |
| 2024/02/21 | 1,931 | 1,939 | 1,916 | 1,926 | -9 | -0.5% | 23,000 |
| 2024/02/20 | 1,936 | 1,943 | 1,927 | 1,935 | +20 | +1% | 32,700 |
| 2024/02/19 | 1,917 | 1,924 | 1,904 | 1,915 | -12 | -0.6% | 35,500 |
| 2024/02/16 | 1,925 | 1,948 | 1,921 | 1,927 | +2 | +0.1% | 31,100 |
| 2024/02/15 | 1,953 | 1,960 | 1,922 | 1,925 | -22 | -1.1% | 28,800 |
| 2024/02/14 | 1,953 | 1,963 | 1,932 | 1,947 | -6 | -0.3% | 39,500 |
| 2024/02/13 | 1,928 | 1,953 | 1,925 | 1,953 | +27 | +1.4% | 44,900 |
| 2024/02/09 | 1,940 | 1,947 | 1,912 | 1,926 | -24 | -1.2% | 39,300 |
251～
300
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
