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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 1,869 | 1,869 | 1,760 | 1,800 | -30 | -1.6% | 1,600 |
| 2017/12/06 | 1,839 | 1,839 | 1,830 | 1,830 | -40 | -2.1% | 1,800 |
| 2017/12/05 | 1,890 | 1,890 | 1,850 | 1,870 | -30 | -1.6% | 800 |
| 2017/12/04 | 1,900 | 1,900 | 1,900 | 1,900 | -13 | -0.7% | 200 |
| 2017/12/01 | 1,949 | 1,949 | 1,913 | 1,913 | +2 | +0.1% | 400 |
| 2017/11/30 | 1,938 | 1,940 | 1,911 | 1,911 | -29 | -1.5% | 500 |
| 2017/11/29 | 1,929 | 1,940 | 1,929 | 1,940 | +36 | +1.9% | 1,000 |
| 2017/11/28 | 1,924 | 1,924 | 1,904 | 1,904 | -21 | -1.1% | 1,300 |
| 2017/11/27 | 1,975 | 1,975 | 1,922 | 1,925 | -75 | -3.8% | 2,400 |
| 2017/11/24 | 1,951 | 2,001 | 1,951 | 2,000 | +49 | +2.5% | 1,400 |
| 2017/11/22 | 1,949 | 1,951 | 1,939 | 1,951 | +31 | +1.6% | 1,500 |
| 2017/11/21 | 1,999 | 2,086 | 1,900 | 1,920 | +39 | +2.1% | 6,400 |
| 2017/11/20 | 1,790 | 1,881 | 1,790 | 1,881 | +91 | +5.1% | 2,500 |
| 2017/11/17 | 1,781 | 1,860 | 1,781 | 1,790 | +24 | +1.4% | 3,500 |
| 2017/11/16 | 1,715 | 1,769 | 1,701 | 1,766 | +67 | +3.9% | 11,300 |
| 2017/11/15 | 1,699 | 1,699 | 1,699 | 1,699 | - | - | 500 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,000 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 1,650 | 1,700 | 1,650 | 1,700 | +10 | +0.6% | 1,900 |
| 2017/11/08 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 500 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 1,700 | 1,700 | 1,620 | 1,690 | - | - | 1,800 |
| 2017/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/01 | 1,700 | 1,700 | 1,700 | 1,700 | +29 | +1.7% | 200 |
| 2017/10/31 | 1,667 | 1,700 | 1,667 | 1,671 | +2 | +0.1% | 2,100 |
| 2017/10/30 | 1,670 | 1,750 | 1,643 | 1,669 | +64 | +4% | 2,600 |
| 2017/10/27 | 1,610 | 1,610 | 1,501 | 1,605 | +5 | +0.3% | 3,700 |
| 2017/10/26 | 1,597 | 1,600 | 1,597 | 1,600 | +11 | +0.7% | 4,200 |
| 2017/10/25 | 1,589 | 1,589 | 1,589 | 1,589 | +19 | +1.2% | 500 |
| 2017/10/24 | 1,570 | 1,570 | 1,570 | 1,570 | -19 | -1.2% | 500 |
| 2017/10/23 | 1,589 | 1,589 | 1,589 | 1,589 | - | - | 100 |
| 2017/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 100 |
| 2017/10/17 | 1,585 | 1,585 | 1,585 | 1,585 | - | - | 200 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 1,560 | 1,560 | 1,560 | 1,560 | -18 | -1.1% | 300 |
| 2017/10/12 | 1,565 | 1,578 | 1,565 | 1,578 | - | - | 400 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 300 |
| 2017/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/05 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 500 |
| 2017/10/04 | 1,600 | 1,600 | 1,599 | 1,600 | +17 | +1.1% | 500 |
| 2017/10/03 | 1,583 | 1,583 | 1,583 | 1,583 | -19 | -1.2% | 100 |
| 2017/10/02 | 1,602 | 1,602 | 1,602 | 1,602 | ±0 | ±0% | 400 |
| 2017/09/29 | 1,609 | 1,609 | 1,602 | 1,602 | -7 | -0.4% | 200 |
| 2017/09/28 | 1,609 | 1,609 | 1,609 | 1,609 | +9 | +0.6% | 1,300 |
| 2017/09/27 | 1,600 | 1,600 | 1,600 | 1,600 | +1,441 | +906.3% | 200 |
| 2017/09/26 | 161 | 161 | 158 | 159 | ±0 | ±0% | 13,000 |
1851～
1900
件表示中 / 3737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 | 270,700円 | -22.4% | -66.9% | 3.69% | 7.60倍 | 0.40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 |
| ＮＦＫ－ＨＤ | 9,400円 | +0.9% | -21.6% | 0.00% | 43.52倍 | 0.80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 | 262,800円 | -19.3% | -44.1% | 2.28% | 9.79倍 | 0.49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 |
| 赤阪鉄 | 249,500円 | +3.3% | +72.4% | 1.20% | 47.72倍 | 0.37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 |
| 中村超硬 | 32,800円 | +13.6% | - | 0.00% | 360.44倍 | 4.46倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
市場注目の銘柄
チャート関連のコラム
