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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/08 | 1,956 | 1,965 | 1,910 | 1,950 | -24 | -1.2% | 46,800 |
| 2024/02/07 | 1,977 | 1,998 | 1,958 | 1,974 | -8 | -0.4% | 37,700 |
| 2024/02/06 | 2,048 | 2,054 | 1,961 | 1,982 | -8 | -0.4% | 128,300 |
| 2024/02/05 | 1,947 | 2,007 | 1,947 | 1,990 | +44 | +2.3% | 50,500 |
| 2024/02/02 | 1,966 | 1,966 | 1,929 | 1,946 | -3 | -0.2% | 13,600 |
| 2024/02/01 | 1,944 | 1,954 | 1,937 | 1,949 | -10 | -0.5% | 13,800 |
| 2024/01/31 | 1,907 | 1,959 | 1,905 | 1,959 | +49 | +2.6% | 13,500 |
| 2024/01/30 | 1,927 | 1,927 | 1,908 | 1,910 | -14 | -0.7% | 10,900 |
| 2024/01/29 | 1,912 | 1,926 | 1,912 | 1,924 | +20 | +1.1% | 5,500 |
| 2024/01/26 | 1,921 | 1,921 | 1,902 | 1,904 | -24 | -1.2% | 10,000 |
| 2024/01/25 | 1,920 | 1,931 | 1,918 | 1,928 | +24 | +1.3% | 6,800 |
| 2024/01/24 | 1,920 | 1,920 | 1,901 | 1,904 | -14 | -0.7% | 8,300 |
| 2024/01/23 | 1,931 | 1,953 | 1,918 | 1,918 | -7 | -0.4% | 9,100 |
| 2024/01/22 | 1,899 | 1,925 | 1,897 | 1,925 | +26 | +1.4% | 5,900 |
| 2024/01/19 | 1,907 | 1,922 | 1,895 | 1,899 | -7 | -0.4% | 8,600 |
| 2024/01/18 | 1,909 | 1,921 | 1,906 | 1,906 | -7 | -0.4% | 8,800 |
| 2024/01/17 | 1,935 | 1,946 | 1,908 | 1,913 | -8 | -0.4% | 13,300 |
| 2024/01/16 | 1,952 | 1,952 | 1,921 | 1,921 | -31 | -1.6% | 12,700 |
| 2024/01/15 | 1,919 | 1,962 | 1,919 | 1,952 | +21 | +1.1% | 11,100 |
| 2024/01/12 | 1,938 | 1,945 | 1,916 | 1,931 | +7 | +0.4% | 9,600 |
| 2024/01/11 | 1,921 | 1,935 | 1,919 | 1,924 | +12 | +0.6% | 13,400 |
| 2024/01/10 | 1,896 | 1,930 | 1,896 | 1,912 | +16 | +0.8% | 16,300 |
| 2024/01/09 | 1,880 | 1,911 | 1,880 | 1,896 | +16 | +0.9% | 10,200 |
| 2024/01/05 | 1,895 | 1,895 | 1,876 | 1,880 | +4 | +0.2% | 7,400 |
301～
350
件表示中 / 3718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 | 179,700円 | +7.5% | -70.5% | 2.23% | 51.74倍 | 0.58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 |
| 日本ドライ | 488,000円 | +1.4% | +3.1% | 1.84% | 8.18倍 | 1.28倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| レオン自機 | 121,700円 | -0.1% | -15.1% | 3.94% | 10.23倍 | 0.85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 | 230,600円 | -26.2% | -46.7% | 4.34% | 9.24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 |
| 前沢工 | 158,600円 | +2.7% | -9.9% | 2.27% | 9.63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
