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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,934 | 1,939 | 1,918 | 1,924 | -10 | -0.5% | 37,700 |
| 2024/02/22 | 1,928 | 1,941 | 1,924 | 1,934 | +8 | +0.4% | 26,400 |
| 2024/02/21 | 1,931 | 1,939 | 1,916 | 1,926 | -9 | -0.5% | 23,000 |
| 2024/02/20 | 1,936 | 1,943 | 1,927 | 1,935 | +20 | +1% | 32,700 |
| 2024/02/19 | 1,917 | 1,924 | 1,904 | 1,915 | -12 | -0.6% | 35,500 |
| 2024/02/16 | 1,925 | 1,948 | 1,921 | 1,927 | +2 | +0.1% | 31,100 |
| 2024/02/15 | 1,953 | 1,960 | 1,922 | 1,925 | -22 | -1.1% | 28,800 |
| 2024/02/14 | 1,953 | 1,963 | 1,932 | 1,947 | -6 | -0.3% | 39,500 |
| 2024/02/13 | 1,928 | 1,953 | 1,925 | 1,953 | +27 | +1.4% | 44,900 |
| 2024/02/09 | 1,940 | 1,947 | 1,912 | 1,926 | -24 | -1.2% | 39,300 |
| 2024/02/08 | 1,956 | 1,965 | 1,910 | 1,950 | -24 | -1.2% | 46,800 |
| 2024/02/07 | 1,977 | 1,998 | 1,958 | 1,974 | -8 | -0.4% | 37,700 |
| 2024/02/06 | 2,048 | 2,054 | 1,961 | 1,982 | -8 | -0.4% | 128,300 |
| 2024/02/05 | 1,947 | 2,007 | 1,947 | 1,990 | +44 | +2.3% | 50,500 |
| 2024/02/02 | 1,966 | 1,966 | 1,929 | 1,946 | -3 | -0.2% | 13,600 |
| 2024/02/01 | 1,944 | 1,954 | 1,937 | 1,949 | -10 | -0.5% | 13,800 |
| 2024/01/31 | 1,907 | 1,959 | 1,905 | 1,959 | +49 | +2.6% | 13,500 |
| 2024/01/30 | 1,927 | 1,927 | 1,908 | 1,910 | -14 | -0.7% | 10,900 |
| 2024/01/29 | 1,912 | 1,926 | 1,912 | 1,924 | +20 | +1.1% | 5,500 |
| 2024/01/26 | 1,921 | 1,921 | 1,902 | 1,904 | -24 | -1.2% | 10,000 |
| 2024/01/25 | 1,920 | 1,931 | 1,918 | 1,928 | +24 | +1.3% | 6,800 |
| 2024/01/24 | 1,920 | 1,920 | 1,901 | 1,904 | -14 | -0.7% | 8,300 |
| 2024/01/23 | 1,931 | 1,953 | 1,918 | 1,918 | -7 | -0.4% | 9,100 |
| 2024/01/22 | 1,899 | 1,925 | 1,897 | 1,925 | +26 | +1.4% | 5,900 |
| 2024/01/19 | 1,907 | 1,922 | 1,895 | 1,899 | -7 | -0.4% | 8,600 |
| 2024/01/18 | 1,909 | 1,921 | 1,906 | 1,906 | -7 | -0.4% | 8,800 |
| 2024/01/17 | 1,935 | 1,946 | 1,908 | 1,913 | -8 | -0.4% | 13,300 |
| 2024/01/16 | 1,952 | 1,952 | 1,921 | 1,921 | -31 | -1.6% | 12,700 |
| 2024/01/15 | 1,919 | 1,962 | 1,919 | 1,952 | +21 | +1.1% | 11,100 |
| 2024/01/12 | 1,938 | 1,945 | 1,916 | 1,931 | +7 | +0.4% | 9,600 |
| 2024/01/11 | 1,921 | 1,935 | 1,919 | 1,924 | +12 | +0.6% | 13,400 |
| 2024/01/10 | 1,896 | 1,930 | 1,896 | 1,912 | +16 | +0.8% | 16,300 |
| 2024/01/09 | 1,880 | 1,911 | 1,880 | 1,896 | +16 | +0.9% | 10,200 |
| 2024/01/05 | 1,895 | 1,895 | 1,876 | 1,880 | +4 | +0.2% | 7,400 |
| 2024/01/04 | 1,870 | 1,878 | 1,850 | 1,876 | +9 | +0.5% | 8,800 |
| 2023/12/29 | 1,891 | 1,891 | 1,842 | 1,867 | -24 | -1.3% | 18,700 |
| 2023/12/28 | 1,865 | 1,894 | 1,865 | 1,891 | +34 | +1.8% | 15,900 |
| 2023/12/27 | 1,877 | 1,883 | 1,849 | 1,857 | ±0 | ±0% | 18,400 |
| 2023/12/26 | 1,845 | 1,881 | 1,844 | 1,857 | +13 | +0.7% | 20,600 |
| 2023/12/25 | 1,870 | 1,880 | 1,839 | 1,844 | -9 | -0.5% | 10,000 |
| 2023/12/22 | 1,863 | 1,863 | 1,843 | 1,853 | +2 | +0.1% | 9,800 |
| 2023/12/21 | 1,832 | 1,857 | 1,815 | 1,851 | +17 | +0.9% | 18,100 |
| 2023/12/20 | 1,817 | 1,841 | 1,816 | 1,834 | +17 | +0.9% | 9,800 |
| 2023/12/19 | 1,810 | 1,818 | 1,795 | 1,817 | -2 | -0.1% | 13,900 |
| 2023/12/18 | 1,810 | 1,823 | 1,797 | 1,819 | +4 | +0.2% | 10,600 |
| 2023/12/15 | 1,815 | 1,826 | 1,810 | 1,815 | ±0 | ±0% | 13,600 |
| 2023/12/14 | 1,838 | 1,844 | 1,808 | 1,815 | -23 | -1.3% | 11,800 |
| 2023/12/13 | 1,831 | 1,849 | 1,829 | 1,838 | +7 | +0.4% | 6,000 |
| 2023/12/12 | 1,849 | 1,858 | 1,830 | 1,831 | -11 | -0.6% | 8,900 |
| 2023/12/11 | 1,833 | 1,842 | 1,816 | 1,842 | +32 | +1.8% | 8,900 |
51～
100
件表示中 / 3452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 | 229,500円 | +4.3% | +1.9% | 2.09% | 19.35倍 | 0.75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 |
| 技研製 | 197,200円 | +2.5% | +11.1% | 2.03% | 21.99倍 | 1.31倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 島精機 | 143,900円 | -5.2% | - | 0.69% | 48.22倍 | 0.55倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 旭ダイヤ | 95,000円 | -0.3% | -26.7% | 3.16% | 24.49倍 | 0.79倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。ＳｉＣ半導体向け成長。配当性向５割超 |
| ダイコク電 | 323,500円 | +68.1% | +177.0% | 3.71% | 5.83倍 | 1.26倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
