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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/07/04 | 1,830 | 1,835 | 1,802 | 1,808 | ±0 | ±0% | 8,400 |
| 2025/07/03 | 1,799 | 1,810 | 1,798 | 1,808 | +10 | +0.6% | 8,100 |
| 2025/07/02 | 1,810 | 1,813 | 1,787 | 1,798 | -15 | -0.8% | 13,100 |
| 2025/07/01 | 1,820 | 1,835 | 1,813 | 1,813 | -15 | -0.8% | 10,200 |
| 2025/06/30 | 1,831 | 1,856 | 1,827 | 1,828 | ±0 | ±0% | 11,000 |
| 2025/06/27 | 1,829 | 1,839 | 1,823 | 1,828 | -1 | -0.1% | 7,000 |
| 2025/06/26 | 1,795 | 1,837 | 1,795 | 1,829 | +22 | +1.2% | 11,800 |
| 2025/06/25 | 1,822 | 1,822 | 1,780 | 1,807 | -14 | -0.8% | 17,900 |
| 2025/06/24 | 1,828 | 1,842 | 1,820 | 1,821 | +11 | +0.6% | 24,200 |
| 2025/06/23 | 1,795 | 1,830 | 1,782 | 1,810 | +6 | +0.3% | 18,300 |
| 2025/06/20 | 1,765 | 1,804 | 1,765 | 1,804 | +39 | +2.2% | 14,800 |
| 2025/06/19 | 1,777 | 1,781 | 1,765 | 1,765 | -12 | -0.7% | 28,800 |
| 2025/06/18 | 1,794 | 1,794 | 1,776 | 1,777 | -5 | -0.3% | 9,300 |
| 2025/06/17 | 1,777 | 1,792 | 1,777 | 1,782 | +5 | +0.3% | 10,500 |
| 2025/06/16 | 1,774 | 1,784 | 1,767 | 1,777 | +6 | +0.3% | 11,500 |
| 2025/06/13 | 1,801 | 1,803 | 1,769 | 1,771 | -32 | -1.8% | 14,300 |
| 2025/06/12 | 1,797 | 1,805 | 1,785 | 1,803 | +6 | +0.3% | 19,700 |
| 2025/06/11 | 1,792 | 1,797 | 1,785 | 1,797 | +3 | +0.2% | 12,000 |
| 2025/06/10 | 1,786 | 1,807 | 1,786 | 1,794 | +8 | +0.4% | 11,300 |
| 2025/06/09 | 1,795 | 1,805 | 1,777 | 1,786 | -9 | -0.5% | 15,000 |
| 2025/06/06 | 1,795 | 1,804 | 1,790 | 1,795 | ±0 | ±0% | 13,900 |
| 2025/06/05 | 1,783 | 1,809 | 1,783 | 1,795 | +2 | +0.1% | 18,200 |
| 2025/06/04 | 1,787 | 1,814 | 1,775 | 1,793 | +19 | +1.1% | 15,100 |
| 2025/06/03 | 1,791 | 1,793 | 1,769 | 1,774 | -15 | -0.8% | 19,400 |
| 2025/06/02 | 1,797 | 1,817 | 1,789 | 1,789 | -18 | -1% | 12,300 |
| 2025/05/30 | 1,791 | 1,814 | 1,787 | 1,807 | +1 | +0.1% | 8,500 |
| 2025/05/29 | 1,805 | 1,815 | 1,789 | 1,806 | -5 | -0.3% | 19,100 |
| 2025/05/28 | 1,799 | 1,825 | 1,799 | 1,811 | +12 | +0.7% | 13,100 |
| 2025/05/27 | 1,801 | 1,806 | 1,777 | 1,799 | +15 | +0.8% | 11,400 |
| 2025/05/26 | 1,782 | 1,818 | 1,782 | 1,784 | ±0 | ±0% | 14,600 |
| 2025/05/23 | 1,764 | 1,790 | 1,764 | 1,784 | +42 | +2.4% | 19,600 |
| 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 |
1～
50
件表示中 / 3738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 | 180,600円 | +7.5% | -70.5% | 2.21% | 52.00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 |
| レオン自機 | 124,000円 | -0.1% | -15.1% | 3.87% | 10.43倍 | 0.86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 |
| 前沢工 | 167,800円 | +2.7% | -9.9% | 2.15% | 10.18倍 | 1.08倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ＮＩＴＴＯＫＵ | 190,800円 | +14.2% | +86.1% | 2.20% | 21.46倍 | 0.88倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| 井関農 | 140,600円 | +1.2% | +14.1% | 2.13% | 24.46倍 | 0.47倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
