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 |
---|---|---|---|---|---|---|---|
2012/03/28 | 1,839 | 1,845 | 1,803 | 1,824 | -10 | -0.5% | 45,000 |
2012/03/27 | 1,817 | 1,836 | 1,817 | 1,834 | +23 | +1.3% | 102,300 |
2012/03/26 | 1,816 | 1,826 | 1,811 | 1,811 | ±0 | ±0% | 34,300 |
2012/03/23 | 1,823 | 1,827 | 1,808 | 1,811 | -11 | -0.6% | 25,500 |
2012/03/22 | 1,821 | 1,844 | 1,820 | 1,822 | ±0 | ±0% | 19,800 |
2012/03/21 | 1,830 | 1,841 | 1,822 | 1,822 | -6 | -0.3% | 32,300 |
2012/03/19 | 1,830 | 1,845 | 1,828 | 1,828 | +3 | +0.2% | 25,300 |
2012/03/16 | 1,822 | 1,830 | 1,812 | 1,825 | +16 | +0.9% | 19,000 |
2012/03/15 | 1,815 | 1,834 | 1,809 | 1,809 | -11 | -0.6% | 28,000 |
2012/03/14 | 1,850 | 1,850 | 1,820 | 1,820 | -3 | -0.2% | 15,300 |
2012/03/13 | 1,837 | 1,847 | 1,822 | 1,823 | -13 | -0.7% | 12,800 |
2012/03/12 | 1,856 | 1,856 | 1,831 | 1,836 | -19 | -1% | 18,100 |
2012/03/09 | 1,850 | 1,862 | 1,839 | 1,855 | +19 | +1% | 25,300 |
2012/03/08 | 1,846 | 1,848 | 1,830 | 1,836 | -4 | -0.2% | 10,600 |
2012/03/07 | 1,821 | 1,840 | 1,819 | 1,840 | +14 | +0.8% | 10,400 |
2012/03/06 | 1,853 | 1,860 | 1,823 | 1,826 | -24 | -1.3% | 16,300 |
2012/03/05 | 1,849 | 1,873 | 1,843 | 1,850 | +1 | +0.1% | 14,500 |
2012/03/02 | 1,852 | 1,861 | 1,831 | 1,849 | +7 | +0.4% | 12,300 |
2012/03/01 | 1,864 | 1,874 | 1,830 | 1,842 | -11 | -0.6% | 13,800 |
2012/02/29 | 1,888 | 1,889 | 1,849 | 1,853 | -12 | -0.6% | 12,900 |
2012/02/28 | 1,867 | 1,890 | 1,853 | 1,865 | -2 | -0.1% | 16,100 |
2012/02/27 | 1,886 | 1,886 | 1,851 | 1,867 | +4 | +0.2% | 13,600 |
2012/02/24 | 1,880 | 1,880 | 1,859 | 1,863 | +22 | +1.2% | 6,700 |
2012/02/23 | 1,863 | 1,864 | 1,836 | 1,841 | -4 | -0.2% | 7,700 |
2012/02/22 | 1,848 | 1,864 | 1,836 | 1,845 | +10 | +0.5% | 10,000 |
2012/02/21 | 1,843 | 1,850 | 1,823 | 1,835 | -6 | -0.3% | 5,500 |
2012/02/20 | 1,840 | 1,856 | 1,840 | 1,841 | +2 | +0.1% | 6,100 |
2012/02/17 | 1,850 | 1,858 | 1,839 | 1,839 | -10 | -0.5% | 10,100 |
2012/02/16 | 1,865 | 1,888 | 1,837 | 1,849 | -39 | -2.1% | 10,200 |
2012/02/15 | 1,856 | 1,889 | 1,853 | 1,888 | +29 | +1.6% | 7,700 |
2012/02/14 | 1,835 | 1,859 | 1,831 | 1,859 | +29 | +1.6% | 4,800 |
2012/02/13 | 1,836 | 1,900 | 1,827 | 1,830 | -6 | -0.3% | 10,400 |
2012/02/10 | 1,868 | 1,868 | 1,832 | 1,836 | -22 | -1.2% | 8,000 |
2012/02/09 | 1,884 | 1,890 | 1,858 | 1,858 | -59 | -3.1% | 11,300 |
2012/02/08 | 1,837 | 1,917 | 1,830 | 1,917 | +87 | +4.8% | 23,400 |
2012/02/07 | 1,825 | 1,830 | 1,822 | 1,830 | +11 | +0.6% | 4,700 |
2012/02/06 | 1,817 | 1,820 | 1,811 | 1,819 | +19 | +1.1% | 4,300 |
2012/02/03 | 1,806 | 1,809 | 1,800 | 1,800 | -6 | -0.3% | 2,500 |
2012/02/02 | 1,784 | 1,814 | 1,784 | 1,806 | +22 | +1.2% | 7,200 |
2012/02/01 | 1,775 | 1,793 | 1,763 | 1,784 | +24 | +1.4% | 7,400 |
2012/01/31 | 1,767 | 1,780 | 1,760 | 1,760 | -1 | -0.1% | 5,900 |
2012/01/30 | 1,765 | 1,768 | 1,761 | 1,761 | -10 | -0.6% | 4,800 |
2012/01/27 | 1,781 | 1,792 | 1,760 | 1,771 | -33 | -1.8% | 8,300 |
2012/01/26 | 1,826 | 1,826 | 1,800 | 1,804 | -22 | -1.2% | 5,900 |
2012/01/25 | 1,816 | 1,826 | 1,800 | 1,826 | +10 | +0.6% | 7,000 |
2012/01/24 | 1,833 | 1,840 | 1,805 | 1,816 | +3 | +0.2% | 3,300 |
2012/01/23 | 1,810 | 1,820 | 1,804 | 1,813 | +6 | +0.3% | 2,000 |
2012/01/20 | 1,802 | 1,818 | 1,799 | 1,807 | +12 | +0.7% | 6,500 |
2012/01/19 | 1,810 | 1,810 | 1,781 | 1,795 | +24 | +1.4% | 4,400 |
2012/01/18 | 1,769 | 1,805 | 1,769 | 1,771 | +4 | +0.2% | 4,800 |
3251~
3300
件表示中 / 3739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 | 178,500円 | +7.5% | -70.5% | 2.24% | 51.40倍 | 0.57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 |
前沢工 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22倍 | 1.08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 |
レオン自機 | 123,000円 | -0.1% | -15.1% | 3.90% | 10.34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 | 186,600円 | +14.2% | +86.1% | 2.25% | 20.99倍 | 0.87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 |
井関農 | 141,000円 | +1.2% | +14.1% | 2.13% | 24.53倍 | 0.47倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム