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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,537 | 1,550 | 1,522 | 1,522 | -27 | -1.7% | 13,200 |
| 2022/11/09 | 1,560 | 1,566 | 1,534 | 1,549 | -6 | -0.4% | 10,400 |
| 2022/11/08 | 1,556 | 1,563 | 1,547 | 1,555 | -1 | -0.1% | 10,500 |
| 2022/11/07 | 1,537 | 1,558 | 1,537 | 1,556 | +34 | +2.2% | 10,100 |
| 2022/11/04 | 1,520 | 1,529 | 1,511 | 1,522 | +6 | +0.4% | 15,600 |
| 2022/11/02 | 1,547 | 1,559 | 1,514 | 1,516 | -31 | -2% | 48,000 |
| 2022/11/01 | 1,582 | 1,623 | 1,528 | 1,547 | -32 | -2% | 53,500 |
| 2022/10/31 | 1,565 | 1,580 | 1,552 | 1,579 | +36 | +2.3% | 17,800 |
| 2022/10/28 | 1,564 | 1,587 | 1,527 | 1,543 | -21 | -1.3% | 84,900 |
| 2022/10/27 | 1,559 | 1,585 | 1,552 | 1,564 | -3 | -0.2% | 12,100 |
| 2022/10/26 | 1,600 | 1,600 | 1,560 | 1,567 | -16 | -1% | 15,600 |
| 2022/10/25 | 1,580 | 1,590 | 1,560 | 1,583 | +2 | +0.1% | 12,800 |
| 2022/10/24 | 1,575 | 1,581 | 1,544 | 1,581 | +51 | +3.3% | 23,200 |
| 2022/10/21 | 1,559 | 1,560 | 1,530 | 1,530 | -27 | -1.7% | 9,300 |
| 2022/10/20 | 1,555 | 1,580 | 1,536 | 1,557 | -11 | -0.7% | 13,100 |
| 2022/10/19 | 1,561 | 1,579 | 1,561 | 1,568 | -5 | -0.3% | 8,200 |
| 2022/10/18 | 1,561 | 1,583 | 1,561 | 1,573 | +13 | +0.8% | 10,800 |
| 2022/10/17 | 1,540 | 1,573 | 1,540 | 1,560 | -8 | -0.5% | 11,100 |
| 2022/10/14 | 1,537 | 1,587 | 1,537 | 1,568 | +31 | +2% | 19,400 |
| 2022/10/13 | 1,550 | 1,553 | 1,528 | 1,537 | -36 | -2.3% | 12,800 |
| 2022/10/12 | 1,594 | 1,607 | 1,550 | 1,573 | -36 | -2.2% | 19,500 |
| 2022/10/11 | 1,616 | 1,641 | 1,600 | 1,609 | -37 | -2.2% | 20,200 |
| 2022/10/07 | 1,635 | 1,650 | 1,626 | 1,646 | +9 | +0.5% | 10,800 |
| 2022/10/06 | 1,625 | 1,638 | 1,612 | 1,637 | +14 | +0.9% | 13,400 |
| 2022/10/05 | 1,614 | 1,630 | 1,614 | 1,623 | +9 | +0.6% | 5,700 |
| 2022/10/04 | 1,594 | 1,616 | 1,587 | 1,614 | +48 | +3.1% | 16,100 |
| 2022/10/03 | 1,560 | 1,566 | 1,550 | 1,566 | +3 | +0.2% | 7,500 |
| 2022/09/30 | 1,565 | 1,567 | 1,554 | 1,563 | +2 | +0.1% | 14,500 |
| 2022/09/29 | 1,564 | 1,573 | 1,540 | 1,561 | -3 | -0.2% | 9,800 |
| 2022/09/28 | 1,522 | 1,566 | 1,522 | 1,564 | +22 | +1.4% | 18,200 |
| 2022/09/27 | 1,574 | 1,574 | 1,542 | 1,542 | -15 | -1% | 9,600 |
| 2022/09/26 | 1,639 | 1,639 | 1,556 | 1,557 | -42 | -2.6% | 21,500 |
| 2022/09/22 | 1,598 | 1,608 | 1,596 | 1,599 | -8 | -0.5% | 7,900 |
| 2022/09/21 | 1,610 | 1,619 | 1,602 | 1,607 | -3 | -0.2% | 7,500 |
| 2022/09/20 | 1,613 | 1,613 | 1,599 | 1,610 | +10 | +0.6% | 9,200 |
| 2022/09/16 | 1,626 | 1,626 | 1,600 | 1,600 | -16 | -1% | 11,500 |
| 2022/09/15 | 1,663 | 1,663 | 1,613 | 1,616 | -32 | -1.9% | 15,100 |
| 2022/09/14 | 1,629 | 1,652 | 1,621 | 1,648 | +7 | +0.4% | 24,200 |
| 2022/09/13 | 1,636 | 1,645 | 1,626 | 1,641 | -4 | -0.2% | 5,600 |
| 2022/09/12 | 1,617 | 1,650 | 1,617 | 1,645 | +29 | +1.8% | 11,800 |
| 2022/09/09 | 1,614 | 1,628 | 1,613 | 1,616 | -16 | -1% | 15,400 |
| 2022/09/08 | 1,603 | 1,632 | 1,603 | 1,632 | +29 | +1.8% | 14,300 |
| 2022/09/07 | 1,618 | 1,618 | 1,599 | 1,603 | -25 | -1.5% | 11,800 |
| 2022/09/06 | 1,618 | 1,630 | 1,612 | 1,628 | +7 | +0.4% | 14,700 |
| 2022/09/05 | 1,630 | 1,630 | 1,614 | 1,621 | -12 | -0.7% | 8,100 |
| 2022/09/02 | 1,645 | 1,645 | 1,624 | 1,633 | +6 | +0.4% | 16,800 |
| 2022/09/01 | 1,648 | 1,649 | 1,627 | 1,627 | -25 | -1.5% | 13,700 |
| 2022/08/31 | 1,663 | 1,663 | 1,647 | 1,652 | -11 | -0.7% | 9,400 |
| 2022/08/30 | 1,627 | 1,663 | 1,627 | 1,663 | +36 | +2.2% | 13,000 |
| 2022/08/29 | 1,619 | 1,658 | 1,619 | 1,627 | -32 | -1.9% | 20,500 |
501～
550
件表示中 / 3586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 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87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 |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 荏原実業 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 平田機工 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アイダ | 79,800円 | +1.7% | +47.4% | 3.76% | 10.93倍 | 0.57倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
