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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,650 | 3,725 | 3,590 | 3,590 | -70 | -1.9% | 10,900 |
| 2025/04/30 | 3,680 | 3,705 | 3,620 | 3,660 | +10 | +0.3% | 4,500 |
| 2025/04/28 | 3,645 | 3,720 | 3,620 | 3,650 | ±0 | ±0% | 10,300 |
| 2025/04/25 | 3,545 | 3,705 | 3,540 | 3,650 | +100 | +2.8% | 10,100 |
| 2025/04/24 | 3,460 | 3,550 | 3,460 | 3,550 | +80 | +2.3% | 2,400 |
| 2025/04/23 | 3,460 | 3,510 | 3,435 | 3,470 | +55 | +1.6% | 4,300 |
| 2025/04/22 | 3,460 | 3,490 | 3,400 | 3,415 | -75 | -2.1% | 3,700 |
| 2025/04/21 | 3,510 | 3,515 | 3,465 | 3,490 | -20 | -0.6% | 3,300 |
| 2025/04/18 | 3,460 | 3,550 | 3,460 | 3,510 | +60 | +1.7% | 2,300 |
| 2025/04/17 | 3,500 | 3,510 | 3,450 | 3,450 | -50 | -1.4% | 3,000 |
| 2025/04/16 | 3,595 | 3,595 | 3,420 | 3,500 | -50 | -1.4% | 7,100 |
| 2025/04/15 | 3,475 | 3,550 | 3,475 | 3,550 | +120 | +3.5% | 5,400 |
| 2025/04/14 | 3,390 | 3,540 | 3,390 | 3,430 | +65 | +1.9% | 6,700 |
| 2025/04/11 | 3,305 | 3,590 | 3,270 | 3,365 | -10 | -0.3% | 41,100 |
| 2025/04/10 | 3,635 | 3,635 | 3,365 | 3,375 | +160 | +5% | 9,300 |
| 2025/04/09 | 3,325 | 3,325 | 3,090 | 3,215 | -115 | -3.5% | 8,400 |
| 2025/04/08 | 3,160 | 3,400 | 3,160 | 3,330 | +195 | +6.2% | 20,600 |
| 2025/04/07 | 2,985 | 3,200 | 2,929 | 3,135 | -130 | -4% | 22,500 |
| 2025/04/04 | 3,355 | 3,370 | 2,997 | 3,265 | -150 | -4.4% | 40,200 |
| 2025/04/03 | 3,515 | 3,515 | 3,395 | 3,415 | -100 | -2.8% | 17,000 |
| 2025/04/02 | 3,550 | 3,550 | 3,460 | 3,515 | -35 | -1% | 7,500 |
| 2025/04/01 | 3,690 | 3,690 | 3,520 | 3,550 | -70 | -1.9% | 9,500 |
| 2025/03/31 | 3,730 | 3,730 | 3,560 | 3,620 | -40 | -1.1% | 11,900 |
| 2025/03/28 | 3,490 | 3,710 | 3,490 | 3,660 | -280 | -7.1% | 13,700 |
| 2025/03/27 | 3,940 | 4,000 | 3,940 | 3,940 | -5 | -0.1% | 9,500 |
| 2025/03/26 | 3,960 | 3,970 | 3,915 | 3,945 | -15 | -0.4% | 7,800 |
| 2025/03/25 | 3,905 | 3,975 | 3,905 | 3,960 | +55 | +1.4% | 13,700 |
| 2025/03/24 | 3,950 | 3,955 | 3,880 | 3,905 | -55 | -1.4% | 18,600 |
| 2025/03/21 | 4,045 | 4,060 | 3,960 | 3,960 | -225 | -5.4% | 36,800 |
| 2025/03/19 | 4,245 | 4,290 | 4,170 | 4,185 | -140 | -3.2% | 22,300 |
| 2025/03/18 | 4,400 | 4,400 | 4,285 | 4,325 | -45 | -1% | 2,500 |
| 2025/03/17 | 4,365 | 4,450 | 4,325 | 4,370 | +90 | +2.1% | 6,300 |
| 2025/03/14 | 4,250 | 4,320 | 4,245 | 4,280 | +5 | +0.1% | 3,500 |
| 2025/03/13 | 4,340 | 4,375 | 4,265 | 4,275 | -60 | -1.4% | 5,200 |
| 2025/03/12 | 4,255 | 4,335 | 4,255 | 4,335 | +30 | +0.7% | 3,000 |
| 2025/03/11 | 4,295 | 4,320 | 4,250 | 4,305 | -5 | -0.1% | 5,000 |
| 2025/03/10 | 4,345 | 4,355 | 4,300 | 4,310 | +5 | +0.1% | 3,300 |
| 2025/03/07 | 4,355 | 4,370 | 4,285 | 4,305 | -75 | -1.7% | 5,200 |
| 2025/03/06 | 4,345 | 4,410 | 4,345 | 4,380 | +40 | +0.9% | 6,200 |
| 2025/03/05 | 4,280 | 4,350 | 4,280 | 4,340 | -10 | -0.2% | 4,200 |
| 2025/03/04 | 4,290 | 4,350 | 4,200 | 4,350 | -10 | -0.2% | 17,500 |
| 2025/03/03 | 4,335 | 4,410 | 4,310 | 4,360 | -85 | -1.9% | 15,900 |
| 2025/02/28 | 4,385 | 4,470 | 4,380 | 4,445 | -30 | -0.7% | 10,800 |
| 2025/02/27 | 4,470 | 4,485 | 4,400 | 4,475 | +5 | +0.1% | 3,300 |
| 2025/02/26 | 4,505 | 4,540 | 4,385 | 4,470 | -35 | -0.8% | 7,700 |
| 2025/02/25 | 4,420 | 4,505 | 4,345 | 4,505 | +15 | +0.3% | 6,700 |
| 2025/02/21 | 4,450 | 4,510 | 4,310 | 4,490 | +110 | +2.5% | 12,300 |
| 2025/02/20 | 4,600 | 4,600 | 4,215 | 4,380 | -270 | -5.8% | 66,700 |
| 2025/02/19 | 4,660 | 4,715 | 4,600 | 4,650 | -10 | -0.2% | 33,500 |
| 2025/02/18 | 4,560 | 4,680 | 4,530 | 4,660 | +140 | +3.1% | 21,800 |
1～
50
件表示中 / 3691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 | 359,000円 | -3.4% | +6.7% | 6.69% | 4.38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 |
| 靜 甲 | 84,000円 | +8.0% | +40.3% | 2.38% | 6.03倍 | 0.35倍 |
|
食品用包装機械、電動工具部品など製造。ＦＡ・空調販売も。傘下の静岡スバル自動車が稼ぎ頭 |
| 宮入バル | 10,800円 | +0.7% | -23.1% | 1.85% | - | 1.32倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 北川精機 | 60,800円 | +1.1% | -42.4% | 1.64% | 15.00倍 | 1.00倍 |
|
プリント基板プレス、ＦＡ機器中堅。銅張積層基板製造用真空プレス装置シェアは世界トップ |
| 小倉クラ | 330,000円 | 0.0% | - | 1.52% | 27.43倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
