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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,835 | 1,845 | 1,805 | 1,810 | -21 | -1.1% | 21,300 |
2023/12/07 | 1,841 | 1,854 | 1,828 | 1,831 | -13 | -0.7% | 14,800 |
2023/12/06 | 1,811 | 1,848 | 1,811 | 1,844 | +42 | +2.3% | 19,900 |
2023/12/05 | 1,820 | 1,839 | 1,802 | 1,802 | -8 | -0.4% | 14,200 |
2023/12/04 | 1,835 | 1,835 | 1,806 | 1,810 | -39 | -2.1% | 19,400 |
2023/12/01 | 1,880 | 1,885 | 1,845 | 1,849 | -13 | -0.7% | 15,700 |
2023/11/30 | 1,803 | 1,871 | 1,803 | 1,862 | +63 | +3.5% | 33,100 |
2023/11/29 | 1,794 | 1,815 | 1,792 | 1,799 | ±0 | ±0% | 16,600 |
2023/11/28 | 1,797 | 1,803 | 1,788 | 1,799 | +2 | +0.1% | 20,400 |
2023/11/27 | 1,808 | 1,816 | 1,796 | 1,797 | -2 | -0.1% | 9,500 |
2023/11/24 | 1,814 | 1,814 | 1,795 | 1,799 | +4 | +0.2% | 9,900 |
2023/11/22 | 1,792 | 1,801 | 1,785 | 1,795 | -4 | -0.2% | 16,700 |
2023/11/21 | 1,808 | 1,815 | 1,792 | 1,799 | -3 | -0.2% | 18,700 |
2023/11/20 | 1,832 | 1,845 | 1,802 | 1,802 | -30 | -1.6% | 13,600 |
2023/11/17 | 1,813 | 1,842 | 1,812 | 1,832 | +19 | +1% | 24,400 |
2023/11/16 | 1,817 | 1,831 | 1,809 | 1,813 | -18 | -1% | 12,400 |
2023/11/15 | 1,830 | 1,836 | 1,813 | 1,831 | +11 | +0.6% | 12,000 |
2023/11/14 | 1,826 | 1,826 | 1,811 | 1,820 | +2 | +0.1% | 7,800 |
2023/11/13 | 1,842 | 1,842 | 1,803 | 1,818 | -21 | -1.1% | 11,800 |
2023/11/10 | 1,831 | 1,842 | 1,814 | 1,839 | +24 | +1.3% | 19,300 |
2023/11/09 | 1,795 | 1,815 | 1,783 | 1,815 | +32 | +1.8% | 12,400 |
2023/11/08 | 1,819 | 1,819 | 1,769 | 1,783 | -41 | -2.2% | 47,500 |
2023/11/07 | 1,876 | 1,878 | 1,824 | 1,824 | -54 | -2.9% | 27,500 |
2023/11/06 | 1,889 | 1,889 | 1,846 | 1,878 | -33 | -1.7% | 20,100 |
2023/11/02 | 1,948 | 1,948 | 1,889 | 1,911 | -17 | -0.9% | 25,300 |
2023/11/01 | 1,890 | 1,930 | 1,890 | 1,928 | +38 | +2% | 16,400 |
2023/10/31 | 1,894 | 1,894 | 1,858 | 1,890 | +13 | +0.7% | 10,700 |
2023/10/30 | 1,928 | 1,928 | 1,873 | 1,877 | -51 | -2.6% | 13,800 |
2023/10/27 | 1,893 | 1,928 | 1,893 | 1,928 | +56 | +3% | 8,000 |
2023/10/26 | 1,889 | 1,891 | 1,866 | 1,872 | -17 | -0.9% | 8,100 |
2023/10/25 | 1,889 | 1,908 | 1,882 | 1,889 | +8 | +0.4% | 10,700 |
2023/10/24 | 1,923 | 1,923 | 1,843 | 1,881 | -23 | -1.2% | 24,800 |
2023/10/23 | 1,926 | 1,931 | 1,904 | 1,904 | -22 | -1.1% | 12,600 |
2023/10/20 | 1,925 | 1,935 | 1,916 | 1,926 | -3 | -0.2% | 5,100 |
2023/10/19 | 1,913 | 1,946 | 1,913 | 1,929 | -9 | -0.5% | 9,700 |
2023/10/18 | 1,950 | 1,950 | 1,926 | 1,938 | -6 | -0.3% | 7,200 |
2023/10/17 | 1,930 | 1,945 | 1,929 | 1,944 | +19 | +1% | 8,300 |
2023/10/16 | 1,960 | 1,964 | 1,915 | 1,925 | -52 | -2.6% | 11,600 |
2023/10/13 | 1,952 | 1,983 | 1,952 | 1,977 | -7 | -0.4% | 14,700 |
2023/10/12 | 1,957 | 1,987 | 1,956 | 1,984 | +28 | +1.4% | 12,800 |
2023/10/11 | 1,976 | 1,976 | 1,945 | 1,956 | -20 | -1% | 18,300 |
2023/10/10 | 1,945 | 1,986 | 1,945 | 1,976 | +32 | +1.6% | 9,000 |
2023/10/06 | 1,921 | 1,952 | 1,910 | 1,944 | +28 | +1.5% | 16,300 |
2023/10/05 | 1,903 | 1,927 | 1,901 | 1,916 | +18 | +0.9% | 18,900 |
2023/10/04 | 1,900 | 1,926 | 1,892 | 1,898 | -40 | -2.1% | 20,600 |
2023/10/03 | 1,973 | 1,973 | 1,935 | 1,938 | -35 | -1.8% | 17,100 |
2023/10/02 | 1,985 | 2,017 | 1,973 | 1,973 | +9 | +0.5% | 11,800 |
2023/09/29 | 1,992 | 1,992 | 1,957 | 1,964 | -10 | -0.5% | 10,200 |
2023/09/28 | 1,979 | 1,988 | 1,939 | 1,974 | -33 | -1.6% | 18,100 |
2023/09/27 | 1,977 | 2,009 | 1,965 | 2,007 | +30 | +1.5% | 27,600 |
101~
150
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