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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,841 | 1,851 | 1,841 | 1,847 | ±0 | ±0% | 7,800 |
| 2013/01/23 | 1,835 | 1,847 | 1,835 | 1,847 | +7 | +0.4% | 5,500 |
| 2013/01/22 | 1,855 | 1,856 | 1,832 | 1,840 | -15 | -0.8% | 10,800 |
| 2013/01/21 | 1,847 | 1,859 | 1,846 | 1,855 | +7 | +0.4% | 6,500 |
| 2013/01/18 | 1,849 | 1,854 | 1,838 | 1,848 | +8 | +0.4% | 8,600 |
| 2013/01/17 | 1,835 | 1,848 | 1,835 | 1,840 | +7 | +0.4% | 3,900 |
| 2013/01/16 | 1,850 | 1,850 | 1,831 | 1,833 | -14 | -0.8% | 5,900 |
| 2013/01/15 | 1,875 | 1,877 | 1,846 | 1,847 | -17 | -0.9% | 14,900 |
| 2013/01/11 | 1,848 | 1,881 | 1,844 | 1,864 | +20 | +1.1% | 14,900 |
| 2013/01/10 | 1,837 | 1,848 | 1,834 | 1,844 | +6 | +0.3% | 4,400 |
| 2013/01/09 | 1,832 | 1,848 | 1,832 | 1,838 | +4 | +0.2% | 5,300 |
| 2013/01/08 | 1,842 | 1,843 | 1,834 | 1,834 | -10 | -0.5% | 5,300 |
| 2013/01/07 | 1,849 | 1,849 | 1,838 | 1,844 | -5 | -0.3% | 7,600 |
| 2013/01/04 | 1,848 | 1,860 | 1,840 | 1,849 | +18 | +1% | 10,600 |
| 2012/12/28 | 1,842 | 1,845 | 1,831 | 1,831 | -9 | -0.5% | 5,200 |
| 2012/12/27 | 1,850 | 1,850 | 1,836 | 1,840 | -2 | -0.1% | 9,800 |
| 2012/12/26 | 1,850 | 1,850 | 1,823 | 1,842 | ±0 | ±0% | 9,400 |
| 2012/12/25 | 1,850 | 1,850 | 1,840 | 1,842 | +2 | +0.1% | 6,600 |
| 2012/12/21 | 1,848 | 1,850 | 1,820 | 1,840 | +3 | +0.2% | 7,100 |
| 2012/12/20 | 1,836 | 1,855 | 1,830 | 1,837 | +1 | +0.1% | 6,200 |
| 2012/12/19 | 1,826 | 1,860 | 1,810 | 1,836 | +29 | +1.6% | 11,600 |
| 2012/12/18 | 1,839 | 1,840 | 1,798 | 1,807 | -24 | -1.3% | 11,300 |
| 2012/12/17 | 1,847 | 1,849 | 1,831 | 1,831 | +12 | +0.7% | 3,700 |
| 2012/12/14 | 1,819 | 1,848 | 1,819 | 1,819 | -7 | -0.4% | 18,300 |
| 2012/12/13 | 1,850 | 1,851 | 1,826 | 1,826 | -5 | -0.3% | 8,700 |
| 2012/12/12 | 1,860 | 1,860 | 1,831 | 1,831 | -6 | -0.3% | 6,800 |
| 2012/12/11 | 1,858 | 1,858 | 1,832 | 1,837 | -13 | -0.7% | 3,100 |
| 2012/12/10 | 1,821 | 1,850 | 1,821 | 1,850 | +14 | +0.8% | 6,400 |
| 2012/12/07 | 1,840 | 1,841 | 1,828 | 1,836 | -16 | -0.9% | 1,600 |
| 2012/12/06 | 1,826 | 1,868 | 1,824 | 1,852 | +27 | +1.5% | 8,700 |
| 2012/12/05 | 1,806 | 1,825 | 1,790 | 1,825 | +24 | +1.3% | 4,700 |
| 2012/12/04 | 1,822 | 1,823 | 1,800 | 1,801 | -13 | -0.7% | 5,900 |
| 2012/12/03 | 1,826 | 1,829 | 1,805 | 1,814 | +62 | +3.5% | 7,200 |
| 2012/11/30 | 1,846 | 1,846 | 1,752 | 1,752 | -94 | -5.1% | 11,600 |
| 2012/11/29 | 1,840 | 1,854 | 1,840 | 1,846 | -6 | -0.3% | 5,000 |
| 2012/11/28 | 1,855 | 1,855 | 1,845 | 1,852 | -8 | -0.4% | 2,000 |
| 2012/11/27 | 1,849 | 1,860 | 1,833 | 1,860 | +13 | +0.7% | 11,700 |
| 2012/11/26 | 1,839 | 1,847 | 1,838 | 1,847 | +17 | +0.9% | 7,700 |
| 2012/11/22 | 1,822 | 1,830 | 1,813 | 1,830 | +17 | +0.9% | 7,600 |
| 2012/11/21 | 1,812 | 1,815 | 1,803 | 1,813 | +28 | +1.6% | 2,500 |
| 2012/11/20 | 1,804 | 1,810 | 1,784 | 1,785 | -17 | -0.9% | 4,900 |
| 2012/11/19 | 1,806 | 1,807 | 1,747 | 1,802 | +22 | +1.2% | 3,400 |
| 2012/11/16 | 1,749 | 1,780 | 1,749 | 1,780 | +25 | +1.4% | 4,300 |
| 2012/11/15 | 1,737 | 1,755 | 1,717 | 1,755 | +18 | +1% | 5,400 |
| 2012/11/14 | 1,738 | 1,756 | 1,727 | 1,737 | +3 | +0.2% | 4,700 |
| 2012/11/13 | 1,753 | 1,771 | 1,725 | 1,734 | -20 | -1.1% | 9,500 |
| 2012/11/12 | 1,757 | 1,781 | 1,752 | 1,754 | -2 | -0.1% | 7,100 |
| 2012/11/09 | 1,781 | 1,781 | 1,756 | 1,756 | -24 | -1.3% | 6,400 |
| 2012/11/08 | 1,786 | 1,789 | 1,751 | 1,780 | -13 | -0.7% | 8,500 |
| 2012/11/07 | 1,817 | 1,817 | 1,787 | 1,793 | -29 | -1.6% | 5,800 |
3001～
3050
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
