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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,590 | 2,610 | 2,552 | 2,589 | -78 | -2.9% | 13,100 |
2023/10/03 | 2,766 | 2,766 | 2,667 | 2,667 | -87 | -3.2% | 5,900 |
2023/10/02 | 2,788 | 2,869 | 2,746 | 2,754 | ±0 | ±0% | 9,100 |
2023/09/29 | 2,775 | 2,796 | 2,725 | 2,754 | +4 | +0.1% | 7,400 |
2023/09/28 | 2,750 | 2,750 | 2,750 | 2,750 | +7 | +0.3% | 100 |
2023/09/27 | 2,744 | 2,768 | 2,743 | 2,743 | -12 | -0.4% | 800 |
2023/09/26 | 2,795 | 2,796 | 2,732 | 2,755 | -40 | -1.4% | 4,500 |
2023/09/25 | 2,782 | 2,810 | 2,782 | 2,795 | -35 | -1.2% | 2,200 |
2023/09/22 | 2,812 | 2,830 | 2,775 | 2,830 | +19 | +0.7% | 1,400 |
2023/09/21 | 2,845 | 2,845 | 2,811 | 2,811 | -16 | -0.6% | 1,000 |
2023/09/20 | 2,875 | 2,887 | 2,780 | 2,827 | -60 | -2.1% | 10,200 |
2023/09/19 | 2,883 | 2,900 | 2,874 | 2,887 | -13 | -0.4% | 2,200 |
2023/09/15 | 2,880 | 2,900 | 2,880 | 2,900 | +19 | +0.7% | 200 |
2023/09/14 | 2,876 | 2,919 | 2,876 | 2,881 | -4 | -0.1% | 1,100 |
2023/09/13 | 2,950 | 2,950 | 2,885 | 2,885 | -65 | -2.2% | 800 |
2023/09/12 | 2,948 | 2,959 | 2,912 | 2,950 | -14 | -0.5% | 1,800 |
2023/09/11 | 2,965 | 2,965 | 2,964 | 2,964 | -1 | ±0% | 200 |
2023/09/08 | 2,910 | 2,965 | 2,910 | 2,965 | +5 | +0.2% | 2,300 |
2023/09/07 | 2,923 | 2,960 | 2,923 | 2,960 | -6 | -0.2% | 700 |
2023/09/06 | 2,940 | 2,966 | 2,905 | 2,966 | +16 | +0.5% | 1,900 |
2023/09/05 | 2,941 | 2,950 | 2,890 | 2,950 | +50 | +1.7% | 4,200 |
2023/09/04 | 2,865 | 2,940 | 2,865 | 2,900 | +36 | +1.3% | 2,500 |
2023/09/01 | 2,823 | 2,864 | 2,818 | 2,864 | +41 | +1.5% | 4,900 |
2023/08/31 | 2,839 | 2,840 | 2,823 | 2,823 | -28 | -1% | 900 |
2023/08/30 | 2,800 | 2,851 | 2,800 | 2,851 | +61 | +2.2% | 2,100 |
2023/08/29 | 2,819 | 2,819 | 2,790 | 2,790 | -13 | -0.5% | 3,000 |
2023/08/28 | 2,792 | 2,803 | 2,775 | 2,803 | +19 | +0.7% | 3,200 |
2023/08/25 | 2,775 | 2,784 | 2,760 | 2,784 | +7 | +0.3% | 2,700 |
2023/08/24 | 2,721 | 2,803 | 2,721 | 2,777 | +59 | +2.2% | 37,000 |
2023/08/23 | 2,710 | 2,740 | 2,710 | 2,718 | -13 | -0.5% | 11,900 |
2023/08/22 | 2,730 | 2,732 | 2,730 | 2,731 | +9 | +0.3% | 2,300 |
2023/08/21 | 2,703 | 2,777 | 2,703 | 2,722 | +20 | +0.7% | 2,700 |
2023/08/18 | 2,700 | 2,702 | 2,685 | 2,702 | -23 | -0.8% | 2,200 |
2023/08/17 | 2,751 | 2,751 | 2,725 | 2,725 | -30 | -1.1% | 3,400 |
2023/08/16 | 2,800 | 2,800 | 2,749 | 2,755 | -75 | -2.7% | 4,700 |
2023/08/15 | 2,780 | 2,848 | 2,745 | 2,830 | +46 | +1.7% | 4,500 |
2023/08/14 | 2,850 | 2,850 | 2,781 | 2,784 | -83 | -2.9% | 4,100 |
2023/08/10 | 2,845 | 2,867 | 2,840 | 2,867 | +28 | +1% | 2,000 |
2023/08/09 | 3,005 | 3,030 | 2,839 | 2,839 | -160 | -5.3% | 4,800 |
2023/08/08 | 2,885 | 2,999 | 2,885 | 2,999 | +118 | +4.1% | 7,600 |
2023/08/07 | 2,795 | 2,924 | 2,740 | 2,881 | -204 | -6.6% | 20,200 |
2023/08/04 | 3,140 | 3,215 | 2,903 | 3,085 | +5 | +0.2% | 16,700 |
2023/08/03 | 3,105 | 3,140 | 3,060 | 3,080 | -45 | -1.4% | 5,000 |
2023/08/02 | 3,130 | 3,145 | 3,055 | 3,125 | -40 | -1.3% | 6,200 |
2023/08/01 | 3,225 | 3,235 | 3,130 | 3,165 | -35 | -1.1% | 3,700 |
2023/07/31 | 3,220 | 3,225 | 3,150 | 3,200 | +90 | +2.9% | 2,800 |
2023/07/28 | 3,215 | 3,215 | 3,060 | 3,110 | -145 | -4.5% | 7,400 |
2023/07/27 | 3,400 | 3,400 | 3,210 | 3,255 | -105 | -3.1% | 7,000 |
2023/07/26 | 3,405 | 3,420 | 3,300 | 3,360 | ±0 | ±0% | 2,700 |
2023/07/25 | 3,330 | 3,370 | 3,225 | 3,360 | +35 | +1.1% | 4,800 |
151~
200
件表示中 / 3458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 | 293,100円 | -10.8% | -35.3% | 2.73% | 5.86倍 | 0.50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 | 10,100円 | +1.1% | +3.7% | 0.00% | 44.49倍 | 0.88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 | 294,900円 | -17.8% | -44.0% | 3.05% | 7.45倍 | 0.61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 |
タケダ機 | 412,000円 | +6.6% | +32.2% | 1.94% | 10.52倍 | 0.80倍 |
|
形鋼加工機大手。建設・自動車関連業界が主顧客。海外向け丸のこ切断機は自社ブランドで展開 |
明治機 | 36,500円 | +22.6% | +5.7% | 1.10% | 15.23倍 | 1.29倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が2本柱。太陽光Abalance提携 |
市場注目の銘柄
チャート関連のコラム