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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,002 | 2,002 | 1,974 | 1,977 | -19 | -1% | 21,400 |
2023/09/25 | 1,996 | 2,013 | 1,989 | 1,996 | +19 | +1% | 20,100 |
2023/09/22 | 1,965 | 1,987 | 1,963 | 1,977 | -8 | -0.4% | 15,400 |
2023/09/21 | 2,022 | 2,022 | 1,980 | 1,985 | -36 | -1.8% | 17,600 |
2023/09/20 | 2,060 | 2,066 | 2,020 | 2,021 | -39 | -1.9% | 14,200 |
2023/09/19 | 2,042 | 2,061 | 2,022 | 2,060 | +36 | +1.8% | 15,700 |
2023/09/15 | 2,002 | 2,032 | 2,002 | 2,024 | +26 | +1.3% | 22,200 |
2023/09/14 | 1,993 | 2,001 | 1,989 | 1,998 | +5 | +0.3% | 8,000 |
2023/09/13 | 2,008 | 2,020 | 1,981 | 1,993 | -18 | -0.9% | 14,600 |
2023/09/12 | 1,976 | 2,018 | 1,976 | 2,011 | +37 | +1.9% | 10,400 |
2023/09/11 | 1,985 | 1,997 | 1,968 | 1,974 | -11 | -0.6% | 8,800 |
2023/09/08 | 1,983 | 2,005 | 1,978 | 1,985 | -23 | -1.1% | 25,100 |
2023/09/07 | 2,009 | 2,022 | 2,003 | 2,008 | -1 | ±0% | 14,400 |
2023/09/06 | 2,020 | 2,023 | 2,009 | 2,009 | -10 | -0.5% | 13,500 |
2023/09/05 | 1,992 | 2,019 | 1,992 | 2,019 | +12 | +0.6% | 17,400 |
2023/09/04 | 1,990 | 2,007 | 1,985 | 2,007 | +18 | +0.9% | 15,100 |
2023/09/01 | 1,976 | 1,993 | 1,975 | 1,989 | +13 | +0.7% | 12,000 |
2023/08/31 | 1,971 | 1,985 | 1,970 | 1,976 | -3 | -0.2% | 10,100 |
2023/08/30 | 1,987 | 1,987 | 1,971 | 1,979 | -8 | -0.4% | 10,400 |
2023/08/29 | 1,993 | 1,997 | 1,983 | 1,987 | -13 | -0.7% | 4,300 |
2023/08/28 | 1,998 | 2,009 | 1,996 | 2,000 | +33 | +1.7% | 19,600 |
2023/08/25 | 1,960 | 1,976 | 1,951 | 1,967 | -14 | -0.7% | 9,900 |
2023/08/24 | 1,976 | 1,988 | 1,960 | 1,981 | +29 | +1.5% | 9,300 |
2023/08/23 | 1,936 | 1,955 | 1,933 | 1,952 | +16 | +0.8% | 5,700 |
2023/08/22 | 1,918 | 1,948 | 1,914 | 1,936 | +18 | +0.9% | 8,900 |
2023/08/21 | 1,920 | 1,926 | 1,917 | 1,918 | -4 | -0.2% | 10,600 |
2023/08/18 | 1,931 | 1,935 | 1,918 | 1,922 | -16 | -0.8% | 12,400 |
2023/08/17 | 1,940 | 1,950 | 1,921 | 1,938 | -7 | -0.4% | 10,400 |
2023/08/16 | 1,944 | 1,968 | 1,941 | 1,945 | +1 | +0.1% | 11,200 |
2023/08/15 | 1,948 | 1,957 | 1,936 | 1,944 | -20 | -1% | 10,800 |
2023/08/14 | 1,974 | 1,996 | 1,924 | 1,964 | -10 | -0.5% | 9,600 |
2023/08/10 | 1,947 | 1,974 | 1,939 | 1,974 | +27 | +1.4% | 11,700 |
2023/08/09 | 1,952 | 1,954 | 1,925 | 1,947 | -5 | -0.3% | 14,100 |
2023/08/08 | 1,942 | 1,953 | 1,928 | 1,952 | +8 | +0.4% | 14,400 |
2023/08/07 | 1,919 | 1,958 | 1,919 | 1,944 | +19 | +1% | 16,400 |
2023/08/04 | 1,905 | 1,940 | 1,905 | 1,925 | +16 | +0.8% | 16,600 |
2023/08/03 | 1,919 | 1,931 | 1,886 | 1,909 | -42 | -2.2% | 36,100 |
2023/08/02 | 1,981 | 2,040 | 1,874 | 1,951 | -14 | -0.7% | 120,500 |
2023/08/01 | 1,936 | 1,969 | 1,927 | 1,965 | +31 | +1.6% | 17,400 |
2023/07/31 | 1,940 | 1,940 | 1,925 | 1,934 | +12 | +0.6% | 10,800 |
2023/07/28 | 1,911 | 1,923 | 1,896 | 1,922 | +6 | +0.3% | 16,200 |
2023/07/27 | 1,911 | 1,919 | 1,895 | 1,916 | +18 | +0.9% | 19,500 |
2023/07/26 | 1,920 | 1,920 | 1,898 | 1,898 | -6 | -0.3% | 15,000 |
2023/07/25 | 1,905 | 1,912 | 1,899 | 1,904 | -1 | -0.1% | 13,100 |
2023/07/24 | 1,896 | 1,911 | 1,892 | 1,905 | +27 | +1.4% | 7,800 |
2023/07/21 | 1,874 | 1,904 | 1,871 | 1,878 | +4 | +0.2% | 10,300 |
2023/07/20 | 1,890 | 1,905 | 1,874 | 1,874 | -23 | -1.2% | 12,800 |
2023/07/19 | 1,906 | 1,911 | 1,877 | 1,897 | -6 | -0.3% | 11,700 |
2023/07/18 | 1,884 | 1,903 | 1,880 | 1,903 | +40 | +2.1% | 8,600 |
2023/07/14 | 1,884 | 1,884 | 1,856 | 1,863 | -21 | -1.1% | 15,000 |
151~
200
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