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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,789 | 1,829 | 1,775 | 1,801 | +23 | +1.3% | 12,700 |
| 2012/08/23 | 1,754 | 1,787 | 1,754 | 1,778 | -16 | -0.9% | 5,600 |
| 2012/08/22 | 1,789 | 1,798 | 1,775 | 1,794 | +6 | +0.3% | 6,700 |
| 2012/08/21 | 1,757 | 1,788 | 1,754 | 1,788 | +31 | +1.8% | 7,600 |
| 2012/08/20 | 1,756 | 1,760 | 1,749 | 1,757 | +2 | +0.1% | 2,100 |
| 2012/08/17 | 1,724 | 1,755 | 1,724 | 1,755 | +32 | +1.9% | 7,300 |
| 2012/08/16 | 1,705 | 1,726 | 1,699 | 1,723 | +25 | +1.5% | 8,200 |
| 2012/08/15 | 1,689 | 1,704 | 1,674 | 1,698 | +10 | +0.6% | 5,000 |
| 2012/08/14 | 1,676 | 1,695 | 1,670 | 1,688 | +22 | +1.3% | 6,300 |
| 2012/08/13 | 1,681 | 1,685 | 1,666 | 1,666 | -41 | -2.4% | 3,800 |
| 2012/08/10 | 1,722 | 1,722 | 1,686 | 1,707 | -12 | -0.7% | 6,400 |
| 2012/08/09 | 1,713 | 1,719 | 1,681 | 1,719 | +46 | +2.7% | 7,300 |
| 2012/08/08 | 1,645 | 1,675 | 1,645 | 1,673 | +52 | +3.2% | 6,600 |
| 2012/08/07 | 1,614 | 1,633 | 1,614 | 1,621 | +7 | +0.4% | 4,100 |
| 2012/08/06 | 1,623 | 1,623 | 1,604 | 1,614 | +1 | +0.1% | 6,000 |
| 2012/08/03 | 1,660 | 1,683 | 1,613 | 1,613 | -49 | -2.9% | 8,400 |
| 2012/08/02 | 1,687 | 1,687 | 1,658 | 1,662 | +5 | +0.3% | 3,900 |
| 2012/08/01 | 1,673 | 1,677 | 1,657 | 1,657 | -16 | -1% | 3,400 |
| 2012/07/31 | 1,739 | 1,739 | 1,586 | 1,673 | -28 | -1.6% | 8,000 |
| 2012/07/30 | 1,709 | 1,709 | 1,700 | 1,701 | -7 | -0.4% | 700 |
| 2012/07/27 | 1,740 | 1,740 | 1,700 | 1,708 | ±0 | ±0% | 5,500 |
| 2012/07/26 | 1,694 | 1,708 | 1,662 | 1,708 | +54 | +3.3% | 9,200 |
| 2012/07/25 | 1,685 | 1,687 | 1,636 | 1,654 | -30 | -1.8% | 7,500 |
| 2012/07/24 | 1,740 | 1,740 | 1,650 | 1,684 | -46 | -2.7% | 13,500 |
| 2012/07/23 | 1,761 | 1,761 | 1,728 | 1,730 | -20 | -1.1% | 7,200 |
| 2012/07/20 | 1,760 | 1,760 | 1,717 | 1,750 | -19 | -1.1% | 6,500 |
| 2012/07/19 | 1,762 | 1,774 | 1,750 | 1,769 | +18 | +1% | 6,900 |
| 2012/07/18 | 1,776 | 1,776 | 1,751 | 1,751 | -19 | -1.1% | 2,500 |
| 2012/07/17 | 1,755 | 1,770 | 1,751 | 1,770 | +15 | +0.9% | 4,700 |
| 2012/07/13 | 1,753 | 1,779 | 1,753 | 1,755 | +2 | +0.1% | 6,400 |
| 2012/07/12 | 1,761 | 1,767 | 1,707 | 1,753 | +3 | +0.2% | 9,200 |
| 2012/07/11 | 1,736 | 1,761 | 1,722 | 1,750 | -2 | -0.1% | 5,900 |
| 2012/07/10 | 1,751 | 1,780 | 1,750 | 1,752 | +1 | +0.1% | 7,400 |
| 2012/07/09 | 1,750 | 1,785 | 1,715 | 1,751 | -10 | -0.6% | 10,700 |
| 2012/07/06 | 1,754 | 1,770 | 1,750 | 1,761 | +7 | +0.4% | 9,300 |
| 2012/07/05 | 1,747 | 1,765 | 1,742 | 1,754 | +29 | +1.7% | 11,000 |
| 2012/07/04 | 1,723 | 1,725 | 1,696 | 1,725 | +53 | +3.2% | 11,600 |
| 2012/07/03 | 1,669 | 1,673 | 1,637 | 1,672 | +41 | +2.5% | 8,300 |
| 2012/07/02 | 1,641 | 1,659 | 1,631 | 1,631 | ±0 | ±0% | 8,200 |
| 2012/06/29 | 1,627 | 1,666 | 1,626 | 1,631 | -11 | -0.7% | 12,100 |
| 2012/06/28 | 1,667 | 1,691 | 1,638 | 1,642 | -8 | -0.5% | 5,300 |
| 2012/06/27 | 1,655 | 1,660 | 1,630 | 1,650 | +5 | +0.3% | 3,600 |
| 2012/06/26 | 1,632 | 1,651 | 1,620 | 1,645 | +13 | +0.8% | 11,300 |
| 2012/06/25 | 1,664 | 1,664 | 1,624 | 1,632 | +1 | +0.1% | 5,800 |
| 2012/06/22 | 1,612 | 1,644 | 1,594 | 1,631 | +9 | +0.6% | 3,200 |
| 2012/06/21 | 1,618 | 1,623 | 1,601 | 1,622 | +4 | +0.2% | 5,400 |
| 2012/06/20 | 1,585 | 1,627 | 1,585 | 1,618 | +33 | +2.1% | 2,800 |
| 2012/06/19 | 1,600 | 1,605 | 1,572 | 1,585 | -6 | -0.4% | 4,600 |
| 2012/06/18 | 1,605 | 1,611 | 1,562 | 1,591 | +26 | +1.7% | 7,200 |
| 2012/06/15 | 1,588 | 1,598 | 1,555 | 1,565 | -3 | -0.2% | 5,400 |
3101～
3150
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
