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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,622 | 1,627 | 1,612 | 1,627 | +7 | +0.4% | 30,900 |
| 2022/03/28 | 1,627 | 1,632 | 1,608 | 1,620 | -9 | -0.6% | 30,200 |
| 2022/03/25 | 1,630 | 1,635 | 1,612 | 1,629 | ±0 | ±0% | 21,100 |
| 2022/03/24 | 1,624 | 1,629 | 1,607 | 1,629 | -8 | -0.5% | 21,700 |
| 2022/03/23 | 1,641 | 1,648 | 1,624 | 1,637 | +7 | +0.4% | 39,800 |
| 2022/03/22 | 1,625 | 1,630 | 1,606 | 1,630 | +36 | +2.3% | 41,100 |
| 2022/03/18 | 1,605 | 1,614 | 1,594 | 1,594 | -24 | -1.5% | 57,500 |
| 2022/03/17 | 1,595 | 1,618 | 1,583 | 1,618 | +48 | +3.1% | 26,600 |
| 2022/03/16 | 1,577 | 1,579 | 1,561 | 1,570 | -2 | -0.1% | 18,800 |
| 2022/03/15 | 1,581 | 1,582 | 1,560 | 1,572 | -9 | -0.6% | 16,000 |
| 2022/03/14 | 1,541 | 1,594 | 1,541 | 1,581 | +49 | +3.2% | 24,200 |
| 2022/03/11 | 1,514 | 1,538 | 1,512 | 1,532 | +9 | +0.6% | 40,200 |
| 2022/03/10 | 1,500 | 1,524 | 1,497 | 1,523 | +35 | +2.4% | 39,600 |
| 2022/03/09 | 1,503 | 1,514 | 1,481 | 1,488 | -14 | -0.9% | 26,600 |
| 2022/03/08 | 1,498 | 1,519 | 1,481 | 1,502 | -8 | -0.5% | 38,100 |
| 2022/03/07 | 1,540 | 1,540 | 1,500 | 1,510 | -29 | -1.9% | 33,900 |
| 2022/03/04 | 1,557 | 1,557 | 1,522 | 1,539 | -13 | -0.8% | 29,700 |
| 2022/03/03 | 1,560 | 1,567 | 1,552 | 1,552 | ±0 | ±0% | 15,400 |
| 2022/03/02 | 1,599 | 1,599 | 1,552 | 1,552 | -47 | -2.9% | 29,500 |
| 2022/03/01 | 1,609 | 1,613 | 1,595 | 1,599 | ±0 | ±0% | 31,700 |
| 2022/02/28 | 1,585 | 1,599 | 1,569 | 1,599 | +31 | +2% | 35,000 |
| 2022/02/25 | 1,579 | 1,579 | 1,562 | 1,568 | -7 | -0.4% | 18,300 |
| 2022/02/24 | 1,586 | 1,609 | 1,558 | 1,575 | -12 | -0.8% | 39,100 |
| 2022/02/22 | 1,601 | 1,601 | 1,587 | 1,587 | -17 | -1.1% | 20,600 |
| 2022/02/21 | 1,613 | 1,615 | 1,604 | 1,604 | -13 | -0.8% | 14,300 |
| 2022/02/18 | 1,621 | 1,629 | 1,613 | 1,617 | -13 | -0.8% | 13,700 |
| 2022/02/17 | 1,630 | 1,636 | 1,622 | 1,630 | -7 | -0.4% | 9,100 |
| 2022/02/16 | 1,636 | 1,646 | 1,630 | 1,637 | +16 | +1% | 23,800 |
| 2022/02/15 | 1,616 | 1,636 | 1,610 | 1,621 | +16 | +1% | 27,500 |
| 2022/02/14 | 1,609 | 1,614 | 1,601 | 1,605 | -22 | -1.4% | 27,200 |
| 2022/02/10 | 1,620 | 1,627 | 1,612 | 1,627 | +15 | +0.9% | 22,700 |
| 2022/02/09 | 1,613 | 1,616 | 1,604 | 1,612 | +6 | +0.4% | 25,400 |
| 2022/02/08 | 1,611 | 1,619 | 1,605 | 1,606 | -2 | -0.1% | 18,500 |
| 2022/02/07 | 1,635 | 1,635 | 1,603 | 1,608 | -28 | -1.7% | 37,000 |
| 2022/02/04 | 1,644 | 1,645 | 1,633 | 1,636 | -8 | -0.5% | 26,300 |
| 2022/02/03 | 1,638 | 1,650 | 1,624 | 1,644 | -30 | -1.8% | 35,700 |
| 2022/02/02 | 1,677 | 1,703 | 1,652 | 1,674 | +37 | +2.3% | 71,300 |
| 2022/02/01 | 1,651 | 1,660 | 1,629 | 1,637 | -20 | -1.2% | 14,700 |
| 2022/01/31 | 1,645 | 1,658 | 1,630 | 1,657 | +15 | +0.9% | 19,400 |
| 2022/01/28 | 1,632 | 1,652 | 1,630 | 1,642 | +10 | +0.6% | 27,100 |
| 2022/01/27 | 1,677 | 1,685 | 1,632 | 1,632 | -45 | -2.7% | 33,400 |
| 2022/01/26 | 1,695 | 1,695 | 1,674 | 1,677 | +2 | +0.1% | 24,800 |
| 2022/01/25 | 1,676 | 1,683 | 1,666 | 1,675 | -1 | -0.1% | 22,000 |
| 2022/01/24 | 1,676 | 1,682 | 1,652 | 1,676 | ±0 | ±0% | 29,000 |
| 2022/01/21 | 1,680 | 1,680 | 1,663 | 1,676 | -3 | -0.2% | 17,300 |
| 2022/01/20 | 1,680 | 1,702 | 1,679 | 1,679 | +8 | +0.5% | 22,100 |
| 2022/01/19 | 1,703 | 1,720 | 1,671 | 1,671 | -39 | -2.3% | 37,700 |
| 2022/01/18 | 1,752 | 1,752 | 1,702 | 1,710 | -24 | -1.4% | 13,100 |
| 2022/01/17 | 1,724 | 1,746 | 1,723 | 1,734 | +9 | +0.5% | 22,300 |
| 2022/01/14 | 1,748 | 1,749 | 1,717 | 1,725 | -23 | -1.3% | 21,700 |
751～
800
件表示中 / 3684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 | 169,600円 | -0.1% | -4.9% | 2.30% | 17.40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 | 872,000円 | +11.9% | +22.5% | 1.38% | 13.94倍 | 3.03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 | 221,900円 | -0.8% | -7.2% | 4.51% | 4.15倍 | 0.53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 | 111,300円 | +3.3% | +9.3% | 3.77% | 7.99倍 | 0.82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 | 108,700円 | +10.3% | - | 1.47% | 35.09倍 | 0.84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
