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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,629 | 1,651 | 1,618 | 1,627 | -12 | -0.7% | 39,700 |
| 2022/08/22 | 1,613 | 1,646 | 1,606 | 1,639 | +32 | +2% | 18,900 |
| 2022/08/19 | 1,625 | 1,625 | 1,607 | 1,607 | -8 | -0.5% | 8,800 |
| 2022/08/18 | 1,630 | 1,631 | 1,608 | 1,615 | -23 | -1.4% | 8,600 |
| 2022/08/17 | 1,637 | 1,657 | 1,631 | 1,638 | +1 | +0.1% | 17,300 |
| 2022/08/16 | 1,653 | 1,653 | 1,633 | 1,637 | -6 | -0.4% | 14,400 |
| 2022/08/15 | 1,663 | 1,663 | 1,643 | 1,643 | -25 | -1.5% | 26,700 |
| 2022/08/12 | 1,628 | 1,668 | 1,628 | 1,668 | +43 | +2.6% | 38,500 |
| 2022/08/10 | 1,604 | 1,636 | 1,604 | 1,625 | +6 | +0.4% | 12,100 |
| 2022/08/09 | 1,614 | 1,628 | 1,604 | 1,619 | +11 | +0.7% | 11,500 |
| 2022/08/08 | 1,598 | 1,609 | 1,589 | 1,608 | -2 | -0.1% | 17,400 |
| 2022/08/05 | 1,570 | 1,615 | 1,570 | 1,610 | +42 | +2.7% | 20,500 |
| 2022/08/04 | 1,580 | 1,581 | 1,564 | 1,568 | -10 | -0.6% | 13,400 |
| 2022/08/03 | 1,588 | 1,599 | 1,563 | 1,578 | -34 | -2.1% | 20,700 |
| 2022/08/02 | 1,645 | 1,645 | 1,585 | 1,612 | -22 | -1.3% | 56,800 |
| 2022/08/01 | 1,595 | 1,634 | 1,595 | 1,634 | +41 | +2.6% | 16,200 |
| 2022/07/29 | 1,607 | 1,607 | 1,583 | 1,593 | -14 | -0.9% | 22,800 |
| 2022/07/28 | 1,586 | 1,608 | 1,582 | 1,607 | +24 | +1.5% | 19,800 |
| 2022/07/27 | 1,638 | 1,638 | 1,583 | 1,583 | -48 | -2.9% | 30,400 |
| 2022/07/26 | 1,608 | 1,640 | 1,604 | 1,631 | +32 | +2% | 28,000 |
| 2022/07/25 | 1,610 | 1,610 | 1,591 | 1,599 | -3 | -0.2% | 13,700 |
| 2022/07/22 | 1,573 | 1,604 | 1,573 | 1,602 | +16 | +1% | 17,000 |
| 2022/07/21 | 1,561 | 1,590 | 1,557 | 1,586 | +10 | +0.6% | 8,700 |
| 2022/07/20 | 1,550 | 1,576 | 1,550 | 1,576 | +42 | +2.7% | 22,100 |
| 2022/07/19 | 1,545 | 1,553 | 1,532 | 1,534 | -11 | -0.7% | 6,800 |
| 2022/07/15 | 1,549 | 1,549 | 1,535 | 1,545 | +6 | +0.4% | 13,600 |
| 2022/07/14 | 1,530 | 1,545 | 1,516 | 1,539 | +9 | +0.6% | 17,800 |
| 2022/07/13 | 1,526 | 1,538 | 1,526 | 1,530 | +5 | +0.3% | 6,800 |
| 2022/07/12 | 1,551 | 1,551 | 1,525 | 1,525 | -34 | -2.2% | 17,100 |
| 2022/07/11 | 1,540 | 1,566 | 1,540 | 1,559 | +51 | +3.4% | 25,100 |
| 2022/07/08 | 1,525 | 1,548 | 1,508 | 1,508 | -22 | -1.4% | 36,200 |
| 2022/07/07 | 1,517 | 1,536 | 1,512 | 1,530 | +25 | +1.7% | 19,800 |
| 2022/07/06 | 1,482 | 1,510 | 1,482 | 1,505 | +13 | +0.9% | 22,300 |
| 2022/07/05 | 1,508 | 1,522 | 1,491 | 1,492 | -16 | -1.1% | 16,700 |
| 2022/07/04 | 1,506 | 1,512 | 1,489 | 1,508 | +23 | +1.5% | 14,300 |
| 2022/07/01 | 1,493 | 1,493 | 1,476 | 1,485 | -8 | -0.5% | 15,000 |
| 2022/06/30 | 1,504 | 1,506 | 1,485 | 1,493 | +14 | +0.9% | 17,000 |
| 2022/06/29 | 1,521 | 1,523 | 1,479 | 1,479 | -32 | -2.1% | 42,600 |
| 2022/06/28 | 1,499 | 1,511 | 1,493 | 1,511 | +21 | +1.4% | 18,200 |
| 2022/06/27 | 1,497 | 1,497 | 1,473 | 1,490 | +23 | +1.6% | 17,800 |
| 2022/06/24 | 1,478 | 1,478 | 1,462 | 1,467 | +10 | +0.7% | 16,200 |
| 2022/06/23 | 1,453 | 1,477 | 1,453 | 1,457 | +4 | +0.3% | 10,000 |
| 2022/06/22 | 1,468 | 1,472 | 1,453 | 1,453 | -5 | -0.3% | 6,100 |
| 2022/06/21 | 1,447 | 1,469 | 1,445 | 1,458 | +11 | +0.8% | 13,500 |
| 2022/06/20 | 1,476 | 1,476 | 1,438 | 1,447 | -33 | -2.2% | 13,500 |
| 2022/06/17 | 1,475 | 1,487 | 1,458 | 1,480 | ±0 | ±0% | 20,600 |
| 2022/06/16 | 1,499 | 1,511 | 1,477 | 1,480 | -19 | -1.3% | 17,100 |
| 2022/06/15 | 1,497 | 1,512 | 1,492 | 1,499 | +2 | +0.1% | 12,100 |
| 2022/06/14 | 1,500 | 1,513 | 1,497 | 1,497 | -19 | -1.3% | 13,700 |
| 2022/06/13 | 1,525 | 1,530 | 1,514 | 1,516 | -35 | -2.3% | 11,800 |
651～
700
件表示中 / 3683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 | 170,000円 | -0.1% | -4.9% | 2.29% | 17.44倍 | 0.55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 | 887,000円 | +11.9% | +22.5% | 1.35% | 14.18倍 | 3.08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 | 225,000円 | -0.8% | -7.2% | 4.44% | 4.21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 | 112,300円 | +3.3% | +9.3% | 3.74% | 8.06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 |
| 瑞 光 | 110,500円 | +10.3% | - | 1.45% | 35.67倍 | 0.85倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
