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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,518 | 2,518 | 2,460 | 2,476 | -77 | -3% | 24,100 |
| 2024/09/06 | 2,574 | 2,594 | 2,530 | 2,553 | -21 | -0.8% | 13,200 |
| 2024/09/05 | 2,538 | 2,579 | 2,500 | 2,574 | +22 | +0.9% | 15,600 |
| 2024/09/04 | 2,578 | 2,584 | 2,515 | 2,552 | -62 | -2.4% | 17,400 |
| 2024/09/03 | 2,535 | 2,620 | 2,535 | 2,614 | +79 | +3.1% | 18,100 |
| 2024/09/02 | 2,548 | 2,579 | 2,506 | 2,535 | -13 | -0.5% | 16,100 |
| 2024/08/30 | 2,484 | 2,550 | 2,476 | 2,548 | +63 | +2.5% | 25,400 |
| 2024/08/29 | 2,470 | 2,488 | 2,441 | 2,485 | +15 | +0.6% | 10,700 |
| 2024/08/28 | 2,447 | 2,485 | 2,432 | 2,470 | -4 | -0.2% | 13,600 |
| 2024/08/27 | 2,424 | 2,475 | 2,418 | 2,474 | +50 | +2.1% | 22,200 |
| 2024/08/26 | 2,450 | 2,450 | 2,413 | 2,424 | -12 | -0.5% | 13,800 |
| 2024/08/23 | 2,427 | 2,439 | 2,419 | 2,436 | +3 | +0.1% | 8,200 |
| 2024/08/22 | 2,417 | 2,433 | 2,389 | 2,433 | +39 | +1.6% | 6,500 |
| 2024/08/21 | 2,436 | 2,436 | 2,394 | 2,394 | -42 | -1.7% | 8,400 |
| 2024/08/20 | 2,428 | 2,436 | 2,410 | 2,436 | +55 | +2.3% | 10,700 |
| 2024/08/19 | 2,417 | 2,426 | 2,376 | 2,381 | -24 | -1% | 13,300 |
| 2024/08/16 | 2,353 | 2,405 | 2,353 | 2,405 | +55 | +2.3% | 10,700 |
| 2024/08/15 | 2,343 | 2,369 | 2,328 | 2,350 | +7 | +0.3% | 18,100 |
| 2024/08/14 | 2,311 | 2,343 | 2,302 | 2,343 | +37 | +1.6% | 13,000 |
| 2024/08/13 | 2,270 | 2,314 | 2,270 | 2,306 | +36 | +1.6% | 12,600 |
| 2024/08/09 | 2,322 | 2,345 | 2,234 | 2,270 | -2 | -0.1% | 28,600 |
| 2024/08/08 | 2,239 | 2,298 | 2,235 | 2,272 | +10 | +0.4% | 18,000 |
| 2024/08/07 | 2,181 | 2,329 | 2,145 | 2,262 | +49 | +2.2% | 45,200 |
| 2024/08/06 | 2,084 | 2,219 | 2,084 | 2,213 | +219 | +11% | 33,300 |
| 2024/08/05 | 2,097 | 2,121 | 1,924 | 1,994 | -146 | -6.8% | 25,800 |
| 2024/08/02 | 2,156 | 2,232 | 2,117 | 2,140 | -142 | -6.2% | 42,700 |
| 2024/08/01 | 2,277 | 2,313 | 2,258 | 2,282 | -28 | -1.2% | 17,600 |
| 2024/07/31 | 2,238 | 2,323 | 2,231 | 2,310 | +70 | +3.1% | 19,600 |
| 2024/07/30 | 2,257 | 2,269 | 2,228 | 2,240 | -11 | -0.5% | 28,200 |
| 2024/07/29 | 2,262 | 2,275 | 2,230 | 2,251 | +11 | +0.5% | 15,600 |
| 2024/07/26 | 2,255 | 2,255 | 2,217 | 2,240 | -5 | -0.2% | 24,200 |
| 2024/07/25 | 2,250 | 2,271 | 2,236 | 2,245 | -5 | -0.2% | 19,000 |
| 2024/07/24 | 2,273 | 2,286 | 2,245 | 2,250 | -13 | -0.6% | 17,800 |
| 2024/07/23 | 2,251 | 2,273 | 2,229 | 2,263 | +35 | +1.6% | 15,700 |
| 2024/07/22 | 2,261 | 2,266 | 2,202 | 2,228 | -33 | -1.5% | 21,200 |
| 2024/07/19 | 2,272 | 2,280 | 2,239 | 2,261 | -11 | -0.5% | 14,100 |
| 2024/07/18 | 2,260 | 2,291 | 2,249 | 2,272 | +12 | +0.5% | 8,900 |
| 2024/07/17 | 2,226 | 2,262 | 2,226 | 2,260 | +40 | +1.8% | 14,400 |
| 2024/07/16 | 2,257 | 2,260 | 2,206 | 2,220 | -8 | -0.4% | 9,600 |
| 2024/07/12 | 2,186 | 2,240 | 2,186 | 2,228 | +26 | +1.2% | 25,600 |
| 2024/07/11 | 2,195 | 2,220 | 2,188 | 2,202 | +17 | +0.8% | 10,800 |
| 2024/07/10 | 2,175 | 2,203 | 2,167 | 2,185 | -9 | -0.4% | 24,900 |
| 2024/07/09 | 2,189 | 2,220 | 2,153 | 2,194 | +5 | +0.2% | 29,400 |
| 2024/07/08 | 2,276 | 2,290 | 2,187 | 2,189 | -42 | -1.9% | 23,900 |
| 2024/07/05 | 2,250 | 2,250 | 2,222 | 2,231 | -19 | -0.8% | 14,200 |
| 2024/07/04 | 2,272 | 2,287 | 2,250 | 2,250 | -20 | -0.9% | 20,700 |
| 2024/07/03 | 2,373 | 2,373 | 2,270 | 2,270 | -93 | -3.9% | 21,800 |
| 2024/07/02 | 2,443 | 2,451 | 2,363 | 2,363 | -57 | -2.4% | 23,300 |
| 2024/07/01 | 2,426 | 2,437 | 2,359 | 2,420 | +2 | +0.1% | 16,800 |
| 2024/06/28 | 2,400 | 2,420 | 2,349 | 2,418 | +20 | +0.8% | 21,300 |
51～
100
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 | 278,200円 | +4.3% | +12.0% | 1.73% | 23.45倍 | 0.90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 | 398,500円 | -2.9% | -25.3% | 3.01% | 11.56倍 | 0.96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 | 531,000円 | +20.7% | +16.6% | 2.26% | 11.73倍 | 0.82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 | 80,900円 | +1.7% | +47.4% | 3.71% | 11.08倍 | 0.58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
