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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,440 | 3,465 | 3,390 | 3,465 | +20 | +0.6% | 4,600 |
| 2025/09/12 | 3,395 | 3,455 | 3,395 | 3,445 | -20 | -0.6% | 1,400 |
| 2025/09/11 | 3,450 | 3,465 | 3,405 | 3,465 | +15 | +0.4% | 1,500 |
| 2025/09/10 | 3,455 | 3,465 | 3,400 | 3,450 | +5 | +0.1% | 2,100 |
| 2025/09/09 | 3,440 | 3,465 | 3,430 | 3,445 | +35 | +1% | 3,100 |
| 2025/09/08 | 3,385 | 3,420 | 3,385 | 3,410 | +25 | +0.7% | 2,300 |
| 2025/09/05 | 3,420 | 3,420 | 3,365 | 3,385 | +10 | +0.3% | 2,100 |
| 2025/09/04 | 3,375 | 3,400 | 3,375 | 3,375 | ±0 | ±0% | 1,300 |
| 2025/09/03 | 3,410 | 3,435 | 3,375 | 3,375 | -70 | -2% | 2,800 |
| 2025/09/02 | 3,350 | 3,550 | 3,330 | 3,445 | +115 | +3.5% | 24,100 |
| 2025/09/01 | 3,225 | 3,380 | 3,220 | 3,330 | +70 | +2.1% | 4,800 |
| 2025/08/29 | 3,240 | 3,310 | 3,235 | 3,260 | +10 | +0.3% | 1,600 |
| 2025/08/28 | 3,300 | 3,300 | 3,230 | 3,250 | -50 | -1.5% | 1,100 |
| 2025/08/27 | 3,330 | 3,330 | 3,215 | 3,300 | ±0 | ±0% | 2,700 |
| 2025/08/26 | 3,300 | 3,340 | 3,270 | 3,300 | ±0 | ±0% | 3,600 |
| 2025/08/25 | 3,095 | 3,300 | 3,095 | 3,300 | +240 | +7.8% | 23,200 |
| 2025/08/22 | 3,045 | 3,060 | 3,040 | 3,060 | +20 | +0.7% | 2,800 |
| 2025/08/21 | 2,975 | 3,040 | 2,975 | 3,040 | -5 | -0.2% | 1,800 |
| 2025/08/20 | 3,010 | 3,045 | 3,005 | 3,045 | +25 | +0.8% | 2,500 |
| 2025/08/19 | 3,000 | 3,020 | 2,995 | 3,020 | +20 | +0.7% | 2,600 |
| 2025/08/18 | 3,000 | 3,000 | 2,979 | 3,000 | ±0 | ±0% | 3,000 |
| 2025/08/15 | 2,984 | 3,015 | 2,984 | 3,000 | +16 | +0.5% | 1,800 |
| 2025/08/14 | 2,963 | 3,000 | 2,941 | 2,984 | -15 | -0.5% | 1,100 |
| 2025/08/13 | 2,931 | 3,035 | 2,931 | 2,999 | +68 | +2.3% | 11,300 |
| 2025/08/12 | 3,080 | 3,130 | 2,931 | 2,931 | -219 | -7% | 13,400 |
| 2025/08/08 | 3,130 | 3,150 | 3,120 | 3,150 | ±0 | ±0% | 1,700 |
| 2025/08/07 | 3,130 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 1,300 |
| 2025/08/06 | 3,085 | 3,150 | 3,085 | 3,130 | +15 | +0.5% | 4,000 |
| 2025/08/05 | 3,070 | 3,115 | 3,065 | 3,115 | +45 | +1.5% | 4,700 |
| 2025/08/04 | 3,050 | 3,080 | 3,035 | 3,070 | -35 | -1.1% | 2,100 |
| 2025/08/01 | 3,045 | 3,105 | 3,040 | 3,105 | +70 | +2.3% | 4,900 |
| 2025/07/31 | 3,035 | 3,035 | 3,035 | 3,035 | +5 | +0.2% | 300 |
| 2025/07/30 | 3,050 | 3,085 | 3,010 | 3,030 | -20 | -0.7% | 2,200 |
| 2025/07/29 | 3,040 | 3,050 | 3,040 | 3,050 | ±0 | ±0% | 200 |
| 2025/07/28 | 3,055 | 3,060 | 3,030 | 3,050 | -5 | -0.2% | 1,700 |
| 2025/07/25 | 3,070 | 3,070 | 3,035 | 3,055 | -15 | -0.5% | 600 |
| 2025/07/24 | 3,035 | 3,070 | 3,015 | 3,070 | +65 | +2.2% | 7,600 |
| 2025/07/23 | 2,995 | 3,050 | 2,995 | 3,005 | +5 | +0.2% | 6,700 |
| 2025/07/22 | 3,010 | 3,035 | 2,975 | 3,000 | -10 | -0.3% | 5,000 |
| 2025/07/18 | 3,145 | 3,145 | 3,010 | 3,010 | -40 | -1.3% | 7,400 |
| 2025/07/17 | 3,030 | 3,085 | 3,030 | 3,050 | +20 | +0.7% | 5,100 |
| 2025/07/16 | 3,070 | 3,080 | 3,015 | 3,030 | -30 | -1% | 5,800 |
| 2025/07/15 | 3,070 | 3,070 | 3,015 | 3,060 | -10 | -0.3% | 11,600 |
| 2025/07/14 | 2,881 | 3,200 | 2,880 | 3,070 | +185 | +6.4% | 28,100 |
| 2025/07/11 | 2,750 | 2,885 | 2,750 | 2,885 | +138 | +5% | 5,300 |
| 2025/07/10 | 2,731 | 2,866 | 2,714 | 2,747 | +4 | +0.1% | 10,400 |
| 2025/07/09 | 2,716 | 2,743 | 2,707 | 2,743 | +36 | +1.3% | 3,500 |
| 2025/07/08 | 2,741 | 2,741 | 2,706 | 2,707 | +1 | ±0% | 2,000 |
| 2025/07/07 | 2,728 | 2,728 | 2,694 | 2,706 | -9 | -0.3% | 3,300 |
| 2025/07/04 | 2,724 | 2,780 | 2,698 | 2,715 | -24 | -0.9% | 2,600 |
1～
50
件表示中 / 3784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 | 346,500円 | -22.4% | -66.9% | 2.89% | 9.73倍 | 0.52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 |
| 赤阪鉄 | 339,000円 | +3.3% | +72.4% | 0.88% | 64.83倍 | 0.51倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 東京機 | 59,000円 | +3.6% | -64.0% | 0.00% | 95.32倍 | 0.58倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
| ＮＦＫ－ＨＤ | 10,300円 | +0.9% | -21.6% | 0.00% | 52.82倍 | 0.97倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 太平製 | 299,800円 | -19.3% | -44.1% | 2.00% | 11.25倍 | 0.57倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
市場注目の銘柄
チャート関連のコラム
