東京自働機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/02/05 | 3,825 | 3,945 | 3,825 | 3,940 | +55 | +1.4% | 1,500 |
| 2026/02/04 | 3,810 | 3,885 | 3,790 | 3,885 | +15 | +0.4% | 900 |
| 2026/02/03 | 3,830 | 3,900 | 3,830 | 3,870 | -20 | -0.5% | 300 |
| 2026/02/02 | 3,900 | 3,920 | 3,820 | 3,890 | -10 | -0.3% | 800 |
| 2026/01/30 | 3,910 | 3,910 | 3,900 | 3,900 | -50 | -1.3% | 200 |
| 2026/01/29 | 3,890 | 3,950 | 3,880 | 3,950 | ±0 | ±0% | 500 |
| 2026/01/28 | 3,945 | 3,960 | 3,890 | 3,950 | -30 | -0.8% | 2,800 |
| 2026/01/27 | 3,935 | 3,980 | 3,900 | 3,980 | +45 | +1.1% | 2,000 |
| 2026/01/26 | 4,115 | 4,120 | 3,900 | 3,935 | -210 | -5.1% | 7,600 |
| 2026/01/23 | 4,145 | 4,145 | 4,030 | 4,145 | +15 | +0.4% | 1,400 |
| 2026/01/22 | 4,035 | 4,130 | 4,035 | 4,130 | +50 | +1.2% | 800 |
| 2026/01/21 | 4,130 | 4,140 | 4,060 | 4,080 | -70 | -1.7% | 700 |
| 2026/01/20 | 4,120 | 4,150 | 4,120 | 4,150 | ±0 | ±0% | 500 |
| 2026/01/19 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 800 |
| 2026/01/16 | 4,085 | 4,150 | 4,050 | 4,150 | +65 | +1.6% | 900 |
| 2026/01/15 | 3,980 | 4,100 | 3,960 | 4,085 | +80 | +2% | 3,300 |
| 2026/01/14 | 4,015 | 4,045 | 3,980 | 4,005 | +50 | +1.3% | 600 |
| 2026/01/13 | 4,050 | 4,050 | 3,955 | 3,955 | -55 | -1.4% | 600 |
| 2026/01/09 | 3,930 | 4,010 | 3,865 | 4,010 | +10 | +0.3% | 2,000 |
| 2026/01/08 | 3,840 | 4,000 | 3,840 | 4,000 | +90 | +2.3% | 1,500 |
| 2026/01/07 | 3,805 | 4,050 | 3,805 | 3,910 | +65 | +1.7% | 6,000 |
| 2026/01/06 | 3,735 | 3,850 | 3,730 | 3,845 | +145 | +3.9% | 6,300 |
| 2026/01/05 | 3,720 | 3,720 | 3,675 | 3,700 | +5 | +0.1% | 7,600 |
| 2025/12/30 | 3,690 | 3,695 | 3,690 | 3,695 | +40 | +1.1% | 1,100 |
| 2025/12/29 | 3,675 | 3,675 | 3,635 | 3,655 | +35 | +1% | 500 |
| 2025/12/26 | 3,625 | 3,700 | 3,620 | 3,620 | -10 | -0.3% | 3,600 |
| 2025/12/25 | 3,660 | 3,660 | 3,630 | 3,630 | ±0 | ±0% | 1,000 |
| 2025/12/24 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 100 |
| 2025/12/23 | 3,625 | 3,630 | 3,625 | 3,630 | ±0 | ±0% | 300 |
| 2025/12/22 | 3,620 | 3,630 | 3,620 | 3,630 | +15 | +0.4% | 300 |
| 2025/12/19 | 3,610 | 3,620 | 3,610 | 3,615 | -10 | -0.3% | 600 |
| 2025/12/18 | 3,665 | 3,665 | 3,625 | 3,625 | - | - | 2,500 |
| 2025/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/16 | 3,685 | 3,685 | 3,680 | 3,680 | -5 | -0.1% | 500 |
| 2025/12/15 | 3,695 | 3,700 | 3,685 | 3,685 | -10 | -0.3% | 900 |
| 2025/12/12 | 3,710 | 3,710 | 3,695 | 3,695 | - | - | 200 |
| 2025/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/10 | 3,665 | 3,710 | 3,665 | 3,710 | +30 | +0.8% | 800 |
| 2025/12/09 | 3,660 | 3,680 | 3,660 | 3,680 | ±0 | ±0% | 1,200 |
| 2025/12/08 | 3,600 | 3,680 | 3,600 | 3,680 | +50 | +1.4% | 1,600 |
| 2025/12/05 | 3,755 | 3,755 | 3,615 | 3,630 | -75 | -2% | 1,200 |
| 2025/12/04 | 3,720 | 3,745 | 3,705 | 3,705 | -10 | -0.3% | 2,700 |
| 2025/12/03 | 3,715 | 3,725 | 3,715 | 3,715 | +10 | +0.3% | 6,800 |
| 2025/12/02 | 3,700 | 3,705 | 3,700 | 3,705 | +15 | +0.4% | 1,100 |
| 2025/12/01 | 3,680 | 3,700 | 3,680 | 3,690 | +15 | +0.4% | 2,800 |
| 2025/11/28 | 3,655 | 3,675 | 3,655 | 3,675 | +20 | +0.5% | 2,100 |
| 2025/11/27 | 3,630 | 3,655 | 3,600 | 3,655 | +25 | +0.7% | 2,900 |
| 2025/11/26 | 3,625 | 3,630 | 3,570 | 3,630 | +10 | +0.3% | 1,200 |
| 2025/11/25 | 3,560 | 3,620 | 3,535 | 3,620 | +65 | +1.8% | 5,600 |
| 2025/11/21 | 3,500 | 3,555 | 3,500 | 3,555 | - | - | 1,200 |
1～
50
件表示中 / 3878件
類似銘柄と比較する
現在ご覧いただいている「東自機」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 |
|---|---|---|---|---|---|---|---|---|
| 東自機 | 394,000円 | -22.4% | -66.9% | 2.54% | 11.06倍 | 0.60倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| サンセイ | 64,300円 | -8.3% | -12.1% | 2.33% | 16.66倍 | 1.05倍 |
|
ビル用ゴンドラ、舞台装置のパイオニア。レンタルゴンドラや船舶修理、魚礁など海洋関連も |
| 小倉クラ | 369,500円 | -7.5% | -35.9% | 1.35% | 26.32倍 | 0.32倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| 小野谷機 | - | - | - | - | - | - |
|
- |
| タカキタ | 40,100円 | -5.8% | -36.8% | 2.49% | 26.95倍 | 0.56倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
市場注目の銘柄
チャート関連のコラム
