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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,529 | 2,555 | 2,505 | 2,533 | -17 | -0.7% | 4,800 |
| 2024/12/17 | 2,547 | 2,570 | 2,526 | 2,550 | +15 | +0.6% | 8,100 |
| 2024/12/16 | 2,533 | 2,551 | 2,531 | 2,535 | +2 | +0.1% | 7,900 |
| 2024/12/13 | 2,533 | 2,550 | 2,520 | 2,533 | -36 | -1.4% | 10,400 |
| 2024/12/12 | 2,588 | 2,588 | 2,554 | 2,569 | +16 | +0.6% | 10,200 |
| 2024/12/11 | 2,596 | 2,598 | 2,544 | 2,553 | -33 | -1.3% | 18,100 |
| 2024/12/10 | 2,600 | 2,604 | 2,572 | 2,586 | -16 | -0.6% | 12,200 |
| 2024/12/09 | 2,580 | 2,635 | 2,579 | 2,602 | +16 | +0.6% | 11,400 |
| 2024/12/06 | 2,640 | 2,640 | 2,567 | 2,586 | -54 | -2% | 3,900 |
| 2024/12/05 | 2,621 | 2,643 | 2,621 | 2,640 | +19 | +0.7% | 9,000 |
| 2024/12/04 | 2,727 | 2,755 | 2,621 | 2,621 | -134 | -4.9% | 13,200 |
| 2024/12/03 | 2,732 | 2,779 | 2,730 | 2,755 | +50 | +1.8% | 11,600 |
| 2024/12/02 | 2,700 | 2,715 | 2,675 | 2,705 | +10 | +0.4% | 12,000 |
| 2024/11/29 | 2,691 | 2,729 | 2,679 | 2,695 | +4 | +0.1% | 12,500 |
| 2024/11/28 | 2,672 | 2,712 | 2,653 | 2,691 | +6 | +0.2% | 9,000 |
| 2024/11/27 | 2,748 | 2,769 | 2,685 | 2,685 | -87 | -3.1% | 11,600 |
| 2024/11/26 | 2,780 | 2,818 | 2,753 | 2,772 | -7 | -0.3% | 12,400 |
| 2024/11/25 | 2,700 | 2,793 | 2,700 | 2,779 | +91 | +3.4% | 16,600 |
| 2024/11/22 | 2,670 | 2,700 | 2,627 | 2,688 | +12 | +0.4% | 6,300 |
| 2024/11/21 | 2,699 | 2,719 | 2,676 | 2,676 | -23 | -0.9% | 7,200 |
| 2024/11/20 | 2,680 | 2,720 | 2,677 | 2,699 | -2 | -0.1% | 13,200 |
| 2024/11/19 | 2,626 | 2,703 | 2,576 | 2,701 | +59 | +2.2% | 11,100 |
| 2024/11/18 | 2,659 | 2,672 | 2,642 | 2,642 | -17 | -0.6% | 9,200 |
| 2024/11/15 | 2,625 | 2,690 | 2,625 | 2,659 | -16 | -0.6% | 46,600 |
| 2024/11/14 | 2,700 | 2,719 | 2,628 | 2,675 | +5 | +0.2% | 49,800 |
| 2024/11/13 | 2,690 | 2,711 | 2,662 | 2,670 | +3 | +0.1% | 15,100 |
| 2024/11/12 | 2,699 | 2,742 | 2,657 | 2,667 | -31 | -1.1% | 10,400 |
| 2024/11/11 | 2,676 | 2,701 | 2,675 | 2,698 | ±0 | ±0% | 4,900 |
| 2024/11/08 | 2,698 | 2,729 | 2,683 | 2,698 | -24 | -0.9% | 15,800 |
| 2024/11/07 | 2,729 | 2,744 | 2,694 | 2,722 | +20 | +0.7% | 18,300 |
| 2024/11/06 | 2,680 | 2,712 | 2,652 | 2,702 | +32 | +1.2% | 14,500 |
| 2024/11/05 | 2,599 | 2,680 | 2,549 | 2,670 | +83 | +3.2% | 21,400 |
| 2024/11/01 | 2,580 | 2,598 | 2,578 | 2,587 | +4 | +0.2% | 17,500 |
| 2024/10/31 | 2,502 | 2,589 | 2,502 | 2,583 | +57 | +2.3% | 14,700 |
| 2024/10/30 | 2,526 | 2,537 | 2,495 | 2,526 | ±0 | ±0% | 143,100 |
| 2024/10/29 | 2,516 | 2,537 | 2,465 | 2,526 | +11 | +0.4% | 17,300 |
| 2024/10/28 | 2,530 | 2,531 | 2,480 | 2,515 | +35 | +1.4% | 17,700 |
| 2024/10/25 | 2,528 | 2,528 | 2,461 | 2,480 | -21 | -0.8% | 17,000 |
| 2024/10/24 | 2,515 | 2,538 | 2,479 | 2,501 | -7 | -0.3% | 20,200 |
| 2024/10/23 | 2,515 | 2,554 | 2,500 | 2,508 | -7 | -0.3% | 17,000 |
| 2024/10/22 | 2,527 | 2,570 | 2,489 | 2,515 | -27 | -1.1% | 18,000 |
| 2024/10/21 | 2,540 | 2,542 | 2,508 | 2,542 | +32 | +1.3% | 10,700 |
| 2024/10/18 | 2,530 | 2,550 | 2,497 | 2,510 | -22 | -0.9% | 9,600 |
| 2024/10/17 | 2,554 | 2,589 | 2,530 | 2,532 | -16 | -0.6% | 18,900 |
| 2024/10/16 | 2,530 | 2,550 | 2,520 | 2,548 | +25 | +1% | 9,000 |
| 2024/10/15 | 2,481 | 2,529 | 2,481 | 2,523 | +32 | +1.3% | 17,600 |
| 2024/10/11 | 2,512 | 2,512 | 2,479 | 2,491 | +1 | ±0% | 12,500 |
| 2024/10/10 | 2,506 | 2,511 | 2,455 | 2,490 | +8 | +0.3% | 20,800 |
| 2024/10/09 | 2,490 | 2,510 | 2,474 | 2,482 | ±0 | ±0% | 16,600 |
| 2024/10/08 | 2,458 | 2,514 | 2,458 | 2,482 | -14 | -0.6% | 34,900 |
101～
150
件表示中 / 3704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 | 176,800円 | +7.5% | -70.5% | 2.26% | 50.91倍 | 0.57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 |
| 旭ダイヤ | 71,200円 | +3.6% | -15.3% | 4.21% | 16.42倍 | 0.58倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ＧＣジョイコＨ | 227,200円 | -26.2% | -46.7% | 4.40% | 9.11倍 | 0.55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 | 117,700円 | -0.1% | -15.1% | 4.08% | 9.90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 |
| 木村工機 | 839,000円 | +5.4% | +2.5% | 1.67% | 11.44倍 | 2.54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 |
市場注目の銘柄
チャート関連のコラム
