日東工器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,829 | 1,829 | 1,789 | 1,790 | -34 | -1.9% | 8,800 |
| 2025/09/16 | 1,821 | 1,826 | 1,808 | 1,824 | +19 | +1.1% | 6,700 |
| 2025/09/12 | 1,804 | 1,820 | 1,804 | 1,805 | -9 | -0.5% | 9,200 |
| 2025/09/11 | 1,830 | 1,830 | 1,808 | 1,814 | -9 | -0.5% | 5,600 |
| 2025/09/10 | 1,825 | 1,825 | 1,808 | 1,823 | -2 | -0.1% | 4,500 |
| 2025/09/09 | 1,818 | 1,841 | 1,818 | 1,825 | -7 | -0.4% | 10,000 |
| 2025/09/08 | 1,790 | 1,832 | 1,790 | 1,832 | +42 | +2.3% | 10,500 |
| 2025/09/05 | 1,789 | 1,805 | 1,789 | 1,790 | +1 | +0.1% | 8,000 |
| 2025/09/04 | 1,775 | 1,794 | 1,775 | 1,789 | +11 | +0.6% | 7,900 |
| 2025/09/03 | 1,774 | 1,794 | 1,773 | 1,778 | +5 | +0.3% | 9,600 |
| 2025/09/02 | 1,787 | 1,787 | 1,765 | 1,773 | +7 | +0.4% | 5,600 |
| 2025/09/01 | 1,799 | 1,803 | 1,759 | 1,766 | -25 | -1.4% | 11,200 |
| 2025/08/29 | 1,803 | 1,804 | 1,791 | 1,791 | -15 | -0.8% | 8,400 |
| 2025/08/28 | 1,821 | 1,831 | 1,806 | 1,806 | -18 | -1% | 8,800 |
| 2025/08/27 | 1,832 | 1,835 | 1,821 | 1,824 | -8 | -0.4% | 10,900 |
| 2025/08/26 | 1,866 | 1,866 | 1,832 | 1,832 | -33 | -1.8% | 22,700 |
| 2025/08/25 | 1,884 | 1,884 | 1,860 | 1,865 | ±0 | ±0% | 10,200 |
| 2025/08/22 | 1,867 | 1,887 | 1,860 | 1,865 | +3 | +0.2% | 9,000 |
| 2025/08/21 | 1,861 | 1,876 | 1,855 | 1,862 | -2 | -0.1% | 9,200 |
| 2025/08/20 | 1,870 | 1,876 | 1,863 | 1,864 | -8 | -0.4% | 9,400 |
| 2025/08/19 | 1,874 | 1,889 | 1,872 | 1,872 | -3 | -0.2% | 12,400 |
| 2025/08/18 | 1,884 | 1,887 | 1,875 | 1,875 | -9 | -0.5% | 7,600 |
| 2025/08/15 | 1,884 | 1,884 | 1,866 | 1,884 | +11 | +0.6% | 7,500 |
| 2025/08/14 | 1,867 | 1,883 | 1,867 | 1,873 | -14 | -0.7% | 18,100 |
| 2025/08/13 | 1,876 | 1,900 | 1,868 | 1,887 | +6 | +0.3% | 14,300 |
| 2025/08/12 | 1,883 | 1,888 | 1,871 | 1,881 | -4 | -0.2% | 11,000 |
| 2025/08/08 | 1,894 | 1,894 | 1,870 | 1,885 | +5 | +0.3% | 10,700 |
| 2025/08/07 | 1,872 | 1,910 | 1,872 | 1,880 | +1 | +0.1% | 9,300 |
| 2025/08/06 | 1,865 | 1,888 | 1,863 | 1,879 | -1 | -0.1% | 11,200 |
| 2025/08/05 | 1,872 | 1,913 | 1,872 | 1,880 | -5 | -0.3% | 11,000 |
| 2025/08/04 | 1,881 | 1,885 | 1,865 | 1,885 | -35 | -1.8% | 9,600 |
| 2025/08/01 | 1,925 | 1,932 | 1,901 | 1,920 | -5 | -0.3% | 10,800 |
| 2025/07/31 | 1,852 | 1,925 | 1,852 | 1,925 | +99 | +5.4% | 23,900 |
| 2025/07/30 | 1,838 | 1,839 | 1,824 | 1,826 | ±0 | ±0% | 16,100 |
| 2025/07/29 | 1,854 | 1,855 | 1,826 | 1,826 | -6 | -0.3% | 6,600 |
| 2025/07/28 | 1,826 | 1,840 | 1,826 | 1,832 | +6 | +0.3% | 5,800 |
| 2025/07/25 | 1,839 | 1,839 | 1,820 | 1,826 | -18 | -1% | 12,800 |
| 2025/07/24 | 1,867 | 1,868 | 1,844 | 1,844 | -14 | -0.8% | 11,200 |
| 2025/07/23 | 1,833 | 1,858 | 1,830 | 1,858 | +43 | +2.4% | 15,700 |
| 2025/07/22 | 1,807 | 1,832 | 1,807 | 1,815 | -6 | -0.3% | 4,000 |
| 2025/07/18 | 1,821 | 1,827 | 1,818 | 1,821 | ±0 | ±0% | 3,600 |
| 2025/07/17 | 1,810 | 1,826 | 1,810 | 1,821 | -3 | -0.2% | 8,400 |
| 2025/07/16 | 1,841 | 1,841 | 1,824 | 1,824 | -14 | -0.8% | 6,100 |
| 2025/07/15 | 1,840 | 1,844 | 1,825 | 1,838 | -2 | -0.1% | 4,500 |
| 2025/07/14 | 1,827 | 1,852 | 1,826 | 1,840 | +15 | +0.8% | 8,400 |
| 2025/07/11 | 1,785 | 1,833 | 1,785 | 1,825 | +40 | +2.2% | 11,200 |
| 2025/07/10 | 1,806 | 1,809 | 1,778 | 1,785 | -21 | -1.2% | 11,000 |
| 2025/07/09 | 1,807 | 1,825 | 1,806 | 1,806 | -1 | -0.1% | 6,000 |
| 2025/07/08 | 1,800 | 1,811 | 1,796 | 1,807 | +5 | +0.3% | 7,800 |
| 2025/07/07 | 1,809 | 1,813 | 1,797 | 1,802 | -6 | -0.3% | 13,000 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「日東工器」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 |
|---|---|---|---|---|---|---|---|---|
| 日東工器 | 179,000円 | +7.5% | -70.5% | 2.23% | 51.54倍 | 0.58倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| トーヨーカネツ | 449,000円 | +2.5% | -13.7% | 4.45% | 13.89倍 | 0.89倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 西部技研 | 167,900円 | +8.0% | -13.4% | 4.17% | 10.72倍 | 1.17倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 西電機 | 218,500円 | +8.2% | +9.8% | 3.84% | 11.71倍 | 1.07倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日 工 | 81,200円 | +3.7% | +0.9% | 4.19% | 14.90倍 | 0.91倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
