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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,941 | 1,963 | 1,917 | 1,961 | +9 | +0.5% | 9,300 |
| 2010/08/12 | 1,902 | 1,955 | 1,902 | 1,952 | +12 | +0.6% | 14,800 |
| 2010/08/11 | 1,986 | 1,987 | 1,935 | 1,940 | -81 | -4% | 10,500 |
| 2010/08/10 | 2,028 | 2,030 | 2,014 | 2,021 | -12 | -0.6% | 8,100 |
| 2010/08/09 | 2,020 | 2,036 | 1,988 | 2,033 | +3 | +0.1% | 8,600 |
| 2010/08/06 | 1,974 | 2,034 | 1,951 | 2,030 | +50 | +2.5% | 20,800 |
| 2010/08/05 | 1,950 | 1,980 | 1,944 | 1,980 | +67 | +3.5% | 9,300 |
| 2010/08/04 | 1,972 | 1,972 | 1,904 | 1,913 | -59 | -3% | 8,600 |
| 2010/08/03 | 1,950 | 1,984 | 1,947 | 1,972 | +37 | +1.9% | 7,100 |
| 2010/08/02 | 1,904 | 1,961 | 1,904 | 1,935 | +15 | +0.8% | 7,000 |
| 2010/07/30 | 1,980 | 1,980 | 1,899 | 1,920 | -61 | -3.1% | 15,000 |
| 2010/07/29 | 2,004 | 2,004 | 1,978 | 1,981 | -25 | -1.2% | 10,700 |
| 2010/07/28 | 1,981 | 2,010 | 1,980 | 2,006 | +13 | +0.7% | 15,500 |
| 2010/07/27 | 1,997 | 1,997 | 1,976 | 1,993 | ±0 | ±0% | 8,200 |
| 2010/07/26 | 1,997 | 1,997 | 1,950 | 1,993 | +29 | +1.5% | 12,700 |
| 2010/07/23 | 1,918 | 1,985 | 1,907 | 1,964 | +82 | +4.4% | 14,400 |
| 2010/07/22 | 1,816 | 1,882 | 1,816 | 1,882 | +67 | +3.7% | 18,600 |
| 2010/07/21 | 1,869 | 1,869 | 1,802 | 1,815 | -33 | -1.8% | 19,300 |
| 2010/07/20 | 1,869 | 1,869 | 1,820 | 1,848 | -56 | -2.9% | 15,000 |
| 2010/07/16 | 1,933 | 1,933 | 1,891 | 1,904 | -46 | -2.4% | 7,400 |
| 2010/07/15 | 1,983 | 1,983 | 1,947 | 1,950 | -41 | -2.1% | 5,700 |
| 2010/07/14 | 1,972 | 2,000 | 1,929 | 1,991 | +59 | +3.1% | 13,500 |
| 2010/07/13 | 1,964 | 1,969 | 1,932 | 1,932 | -31 | -1.6% | 9,800 |
| 2010/07/12 | 1,988 | 1,988 | 1,963 | 1,963 | -20 | -1% | 4,600 |
| 2010/07/09 | 1,979 | 1,992 | 1,931 | 1,983 | +38 | +2% | 12,400 |
| 2010/07/08 | 1,918 | 1,945 | 1,917 | 1,945 | +67 | +3.6% | 11,500 |
| 2010/07/07 | 1,919 | 1,919 | 1,825 | 1,878 | -42 | -2.2% | 10,800 |
| 2010/07/06 | 1,891 | 1,923 | 1,877 | 1,920 | +15 | +0.8% | 6,700 |
| 2010/07/05 | 1,885 | 1,925 | 1,879 | 1,905 | +2 | +0.1% | 6,700 |
| 2010/07/02 | 1,924 | 1,928 | 1,884 | 1,903 | -20 | -1% | 11,300 |
| 2010/07/01 | 1,953 | 1,953 | 1,913 | 1,923 | -30 | -1.5% | 9,700 |
| 2010/06/30 | 1,968 | 1,972 | 1,859 | 1,953 | -16 | -0.8% | 16,300 |
| 2010/06/29 | 1,995 | 1,999 | 1,962 | 1,969 | -11 | -0.6% | 11,600 |
| 2010/06/28 | 1,979 | 1,980 | 1,962 | 1,980 | +15 | +0.8% | 5,700 |
| 2010/06/25 | 1,971 | 1,983 | 1,963 | 1,965 | +9 | +0.5% | 8,100 |
| 2010/06/24 | 1,976 | 1,976 | 1,920 | 1,956 | -5 | -0.3% | 4,600 |
| 2010/06/23 | 1,952 | 1,990 | 1,952 | 1,961 | -39 | -2% | 8,100 |
| 2010/06/22 | 1,967 | 2,000 | 1,965 | 2,000 | +28 | +1.4% | 9,600 |
| 2010/06/21 | 1,957 | 1,985 | 1,938 | 1,972 | +42 | +2.2% | 5,100 |
| 2010/06/18 | 1,927 | 1,947 | 1,920 | 1,930 | +3 | +0.2% | 5,200 |
| 2010/06/17 | 1,900 | 1,934 | 1,879 | 1,927 | -13 | -0.7% | 5,100 |
| 2010/06/16 | 1,905 | 1,941 | 1,880 | 1,940 | +24 | +1.3% | 18,700 |
| 2010/06/15 | 1,914 | 1,918 | 1,877 | 1,916 | +1 | +0.1% | 4,800 |
| 2010/06/14 | 1,860 | 1,915 | 1,860 | 1,915 | +38 | +2% | 7,700 |
| 2010/06/11 | 1,838 | 1,895 | 1,798 | 1,877 | +56 | +3.1% | 24,900 |
| 2010/06/10 | 1,824 | 1,836 | 1,800 | 1,821 | +24 | +1.3% | 10,800 |
| 2010/06/09 | 1,827 | 1,827 | 1,787 | 1,797 | +10 | +0.6% | 9,800 |
| 2010/06/08 | 1,774 | 1,791 | 1,766 | 1,787 | +10 | +0.6% | 4,800 |
| 2010/06/07 | 1,800 | 1,800 | 1,775 | 1,777 | -65 | -3.5% | 6,000 |
| 2010/06/04 | 1,817 | 1,878 | 1,817 | 1,842 | +45 | +2.5% | 8,500 |
3601～
3650
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
