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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 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 |
| 2025/07/03 | 2,720 | 2,750 | 2,720 | 2,739 | +24 | +0.9% | 600 |
| 2025/07/02 | 2,718 | 2,770 | 2,691 | 2,715 | +16 | +0.6% | 2,300 |
| 2025/07/01 | 2,691 | 2,734 | 2,691 | 2,699 | +8 | +0.3% | 2,500 |
| 2025/06/30 | 2,692 | 2,725 | 2,690 | 2,691 | ±0 | ±0% | 7,100 |
| 2025/06/27 | 2,719 | 2,750 | 2,691 | 2,691 | -22 | -0.8% | 4,700 |
| 2025/06/26 | 2,791 | 2,791 | 2,708 | 2,713 | -59 | -2.1% | 9,400 |
101～
150
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
