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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,473 | 1,505 | 1,473 | 1,487 | -24 | -1.6% | 13,600 |
| 2023/01/18 | 1,499 | 1,517 | 1,493 | 1,511 | +19 | +1.3% | 7,800 |
| 2023/01/17 | 1,478 | 1,501 | 1,478 | 1,492 | +8 | +0.5% | 7,500 |
| 2023/01/16 | 1,480 | 1,495 | 1,480 | 1,484 | +2 | +0.1% | 5,800 |
| 2023/01/13 | 1,485 | 1,488 | 1,479 | 1,482 | -3 | -0.2% | 8,700 |
| 2023/01/12 | 1,495 | 1,495 | 1,483 | 1,485 | -4 | -0.3% | 3,600 |
| 2023/01/11 | 1,467 | 1,491 | 1,467 | 1,489 | +22 | +1.5% | 5,500 |
| 2023/01/10 | 1,483 | 1,503 | 1,467 | 1,467 | -16 | -1.1% | 12,000 |
| 2023/01/06 | 1,481 | 1,483 | 1,480 | 1,483 | +2 | +0.1% | 3,200 |
| 2023/01/05 | 1,483 | 1,493 | 1,481 | 1,481 | -6 | -0.4% | 6,700 |
| 2023/01/04 | 1,492 | 1,494 | 1,483 | 1,487 | -7 | -0.5% | 10,700 |
| 2022/12/30 | 1,515 | 1,516 | 1,493 | 1,494 | -18 | -1.2% | 7,600 |
| 2022/12/29 | 1,495 | 1,513 | 1,490 | 1,512 | +13 | +0.9% | 12,800 |
| 2022/12/28 | 1,505 | 1,505 | 1,491 | 1,499 | -6 | -0.4% | 11,600 |
| 2022/12/27 | 1,502 | 1,505 | 1,487 | 1,505 | +19 | +1.3% | 16,400 |
| 2022/12/26 | 1,498 | 1,498 | 1,482 | 1,486 | -1 | -0.1% | 14,000 |
| 2022/12/23 | 1,485 | 1,490 | 1,481 | 1,487 | -1 | -0.1% | 9,700 |
| 2022/12/22 | 1,483 | 1,496 | 1,483 | 1,488 | +10 | +0.7% | 7,200 |
| 2022/12/21 | 1,500 | 1,504 | 1,478 | 1,478 | -27 | -1.8% | 19,800 |
| 2022/12/20 | 1,519 | 1,531 | 1,500 | 1,505 | -13 | -0.9% | 14,700 |
| 2022/12/19 | 1,525 | 1,529 | 1,516 | 1,518 | -15 | -1% | 18,500 |
| 2022/12/16 | 1,533 | 1,533 | 1,516 | 1,533 | ±0 | ±0% | 30,800 |
| 2022/12/15 | 1,535 | 1,537 | 1,523 | 1,533 | -7 | -0.5% | 13,100 |
| 2022/12/14 | 1,520 | 1,540 | 1,520 | 1,540 | +15 | +1% | 14,600 |
| 2022/12/13 | 1,513 | 1,535 | 1,513 | 1,525 | +6 | +0.4% | 13,200 |
| 2022/12/12 | 1,520 | 1,529 | 1,519 | 1,519 | -1 | -0.1% | 8,300 |
| 2022/12/09 | 1,510 | 1,523 | 1,510 | 1,520 | +3 | +0.2% | 18,300 |
| 2022/12/08 | 1,531 | 1,531 | 1,505 | 1,517 | -6 | -0.4% | 13,900 |
| 2022/12/07 | 1,530 | 1,535 | 1,517 | 1,523 | -7 | -0.5% | 12,300 |
| 2022/12/06 | 1,538 | 1,538 | 1,517 | 1,530 | -5 | -0.3% | 18,700 |
| 2022/12/05 | 1,506 | 1,535 | 1,506 | 1,535 | +35 | +2.3% | 31,000 |
| 2022/12/02 | 1,524 | 1,525 | 1,497 | 1,500 | -22 | -1.4% | 23,600 |
| 2022/12/01 | 1,528 | 1,530 | 1,518 | 1,522 | -4 | -0.3% | 13,100 |
| 2022/11/30 | 1,530 | 1,536 | 1,525 | 1,526 | -4 | -0.3% | 17,000 |
| 2022/11/29 | 1,550 | 1,550 | 1,526 | 1,530 | -26 | -1.7% | 26,300 |
| 2022/11/28 | 1,570 | 1,570 | 1,556 | 1,556 | -7 | -0.4% | 8,000 |
| 2022/11/25 | 1,569 | 1,570 | 1,556 | 1,563 | -2 | -0.1% | 9,700 |
| 2022/11/24 | 1,560 | 1,571 | 1,558 | 1,565 | +8 | +0.5% | 16,200 |
| 2022/11/22 | 1,544 | 1,557 | 1,544 | 1,557 | +10 | +0.6% | 10,900 |
| 2022/11/21 | 1,539 | 1,547 | 1,539 | 1,547 | +8 | +0.5% | 4,300 |
| 2022/11/18 | 1,545 | 1,555 | 1,539 | 1,539 | -5 | -0.3% | 11,000 |
| 2022/11/17 | 1,531 | 1,547 | 1,531 | 1,544 | +11 | +0.7% | 3,200 |
| 2022/11/16 | 1,551 | 1,551 | 1,532 | 1,533 | -20 | -1.3% | 11,100 |
| 2022/11/15 | 1,535 | 1,560 | 1,534 | 1,553 | +19 | +1.2% | 14,800 |
| 2022/11/14 | 1,530 | 1,537 | 1,529 | 1,534 | +4 | +0.3% | 8,600 |
| 2022/11/11 | 1,527 | 1,532 | 1,525 | 1,530 | +8 | +0.5% | 8,700 |
| 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 |
551～
600
件表示中 / 3682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 | 168,700円 | -0.1% | -4.9% | 2.31% | 17.31倍 | 0.54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 |
| 木村工機 | 881,000円 | +11.9% | +22.5% | 1.36% | 14.08倍 | 3.06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 |
| ＧＣジョイコＨ | 224,000円 | -0.8% | -7.2% | 4.46% | 4.19倍 | 0.54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 | 112,400円 | +3.3% | +9.3% | 3.74% | 8.07倍 | 0.83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 |
| 西部技研 | 149,800円 | +8.0% | -13.4% | 4.67% | 9.77倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
