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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,710 | 1,768 | 1,708 | 1,742 | +8 | +0.5% | 63,200 |
| 2025/05/21 | 1,718 | 1,739 | 1,718 | 1,734 | +17 | +1% | 17,700 |
| 2025/05/20 | 1,721 | 1,750 | 1,713 | 1,717 | +6 | +0.4% | 19,900 |
| 2025/05/19 | 1,662 | 1,720 | 1,659 | 1,711 | +47 | +2.8% | 20,000 |
| 2025/05/16 | 1,683 | 1,685 | 1,629 | 1,664 | -82 | -4.7% | 58,700 |
| 2025/05/15 | 1,715 | 1,769 | 1,715 | 1,746 | +23 | +1.3% | 22,700 |
| 2025/05/14 | 1,734 | 1,734 | 1,688 | 1,723 | -11 | -0.6% | 27,100 |
| 2025/05/13 | 1,767 | 1,770 | 1,725 | 1,734 | -22 | -1.3% | 12,300 |
| 2025/05/12 | 1,760 | 1,798 | 1,733 | 1,756 | +13 | +0.7% | 35,900 |
| 2025/05/09 | 1,717 | 1,787 | 1,708 | 1,743 | +42 | +2.5% | 94,800 |
| 2025/05/08 | 1,727 | 1,727 | 1,690 | 1,701 | -17 | -1% | 20,000 |
| 2025/05/07 | 1,718 | 1,798 | 1,700 | 1,718 | -17 | -1% | 79,800 |
| 2025/05/02 | 1,715 | 1,760 | 1,696 | 1,735 | +17 | +1% | 26,200 |
| 2025/05/01 | 1,707 | 1,730 | 1,703 | 1,718 | +12 | +0.7% | 8,700 |
| 2025/04/30 | 1,697 | 1,712 | 1,680 | 1,706 | +6 | +0.4% | 16,100 |
| 2025/04/28 | 1,693 | 1,720 | 1,677 | 1,700 | +22 | +1.3% | 60,600 |
| 2025/04/25 | 1,653 | 1,685 | 1,643 | 1,678 | +22 | +1.3% | 16,400 |
| 2025/04/24 | 1,687 | 1,694 | 1,655 | 1,656 | -23 | -1.4% | 32,100 |
| 2025/04/23 | 1,700 | 1,712 | 1,670 | 1,679 | +8 | +0.5% | 30,600 |
| 2025/04/22 | 1,711 | 1,726 | 1,667 | 1,671 | -25 | -1.5% | 17,000 |
| 2025/04/21 | 1,673 | 1,718 | 1,670 | 1,696 | -4 | -0.2% | 14,400 |
| 2025/04/18 | 1,671 | 1,714 | 1,670 | 1,700 | +43 | +2.6% | 11,800 |
| 2025/04/17 | 1,620 | 1,677 | 1,620 | 1,657 | +18 | +1.1% | 6,500 |
| 2025/04/16 | 1,693 | 1,708 | 1,639 | 1,639 | -42 | -2.5% | 17,800 |
| 2025/04/15 | 1,639 | 1,699 | 1,629 | 1,681 | +64 | +4% | 25,200 |
| 2025/04/14 | 1,630 | 1,639 | 1,601 | 1,617 | +4 | +0.2% | 18,700 |
| 2025/04/11 | 1,611 | 1,621 | 1,560 | 1,613 | -10 | -0.6% | 16,900 |
| 2025/04/10 | 1,650 | 1,650 | 1,613 | 1,623 | +74 | +4.8% | 17,600 |
| 2025/04/09 | 1,603 | 1,603 | 1,525 | 1,549 | -71 | -4.4% | 26,700 |
| 2025/04/08 | 1,538 | 1,648 | 1,538 | 1,620 | +99 | +6.5% | 20,500 |
| 2025/04/07 | 1,532 | 1,570 | 1,493 | 1,521 | -91 | -5.6% | 26,200 |
| 2025/04/04 | 1,686 | 1,686 | 1,596 | 1,612 | -107 | -6.2% | 32,500 |
| 2025/04/03 | 1,782 | 1,782 | 1,712 | 1,719 | -84 | -4.7% | 24,800 |
| 2025/04/02 | 1,843 | 1,843 | 1,803 | 1,803 | -48 | -2.6% | 14,900 |
| 2025/04/01 | 1,840 | 1,868 | 1,833 | 1,851 | +11 | +0.6% | 17,200 |
| 2025/03/31 | 1,909 | 1,909 | 1,840 | 1,840 | -79 | -4.1% | 24,300 |
| 2025/03/28 | 2,007 | 2,007 | 1,914 | 1,919 | -106 | -5.2% | 26,900 |
| 2025/03/27 | 1,977 | 2,025 | 1,968 | 2,025 | +36 | +1.8% | 25,200 |
| 2025/03/26 | 1,963 | 1,997 | 1,944 | 1,989 | +34 | +1.7% | 24,900 |
| 2025/03/25 | 1,955 | 1,969 | 1,940 | 1,955 | -28 | -1.4% | 34,200 |
| 2025/03/24 | 1,977 | 1,994 | 1,970 | 1,983 | +27 | +1.4% | 10,600 |
| 2025/03/21 | 1,969 | 2,000 | 1,945 | 1,956 | -12 | -0.6% | 37,500 |
| 2025/03/19 | 1,957 | 1,968 | 1,945 | 1,968 | +10 | +0.5% | 78,400 |
| 2025/03/18 | 1,962 | 1,964 | 1,950 | 1,958 | +1 | +0.1% | 13,200 |
| 2025/03/17 | 1,956 | 1,984 | 1,956 | 1,957 | +7 | +0.4% | 9,900 |
| 2025/03/14 | 1,945 | 1,980 | 1,941 | 1,950 | ±0 | ±0% | 18,400 |
| 2025/03/13 | 1,964 | 1,992 | 1,948 | 1,950 | -30 | -1.5% | 49,200 |
| 2025/03/12 | 1,984 | 1,997 | 1,957 | 1,980 | +13 | +0.7% | 18,300 |
| 2025/03/11 | 2,033 | 2,034 | 1,960 | 1,967 | -67 | -3.3% | 29,700 |
| 2025/03/10 | 2,048 | 2,048 | 2,030 | 2,034 | +8 | +0.4% | 9,800 |
1～
50
件表示中 / 3704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 | 174,200円 | +7.5% | -70.5% | 2.30% | 50.16倍 | 0.56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 |
| 旭ダイヤ | 70,900円 | +3.6% | -15.3% | 4.23% | 16.35倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ＧＣジョイコＨ | 228,500円 | -26.2% | -46.7% | 4.38% | 9.16倍 | 0.55倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| レオン自機 | 116,900円 | -0.1% | -15.1% | 4.11% | 9.83倍 | 0.81倍 |
|
練り技術基礎に食品加工機展開。包あん成形機や製パン機が主力。米国でパン製造販売事業育つ |
| 木村工機 | 840,000円 | +5.4% | +2.5% | 1.67% | 11.45倍 | 2.54倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
