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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,235 | 2,253 | 2,224 | 2,248 | -30 | -1.3% | 21,400 |
| 2024/06/07 | 2,302 | 2,324 | 2,269 | 2,278 | -34 | -1.5% | 19,400 |
| 2024/06/06 | 2,357 | 2,365 | 2,296 | 2,312 | -54 | -2.3% | 30,000 |
| 2024/06/05 | 2,328 | 2,382 | 2,328 | 2,366 | ±0 | ±0% | 24,300 |
| 2024/06/04 | 2,360 | 2,376 | 2,352 | 2,366 | -12 | -0.5% | 28,100 |
| 2024/06/03 | 2,309 | 2,378 | 2,302 | 2,378 | +76 | +3.3% | 20,100 |
| 2024/05/31 | 2,235 | 2,309 | 2,235 | 2,302 | +52 | +2.3% | 10,900 |
| 2024/05/30 | 2,263 | 2,274 | 2,235 | 2,250 | -47 | -2% | 18,700 |
| 2024/05/29 | 2,298 | 2,309 | 2,252 | 2,297 | -5 | -0.2% | 23,100 |
| 2024/05/28 | 2,296 | 2,316 | 2,275 | 2,302 | -44 | -1.9% | 54,900 |
| 2024/05/27 | 2,273 | 2,349 | 2,264 | 2,346 | +73 | +3.2% | 31,200 |
| 2024/05/24 | 2,223 | 2,279 | 2,220 | 2,273 | +15 | +0.7% | 17,700 |
| 2024/05/23 | 2,231 | 2,260 | 2,214 | 2,258 | +27 | +1.2% | 23,700 |
| 2024/05/22 | 2,268 | 2,268 | 2,194 | 2,231 | -52 | -2.3% | 27,400 |
| 2024/05/21 | 2,276 | 2,300 | 2,270 | 2,283 | -3 | -0.1% | 21,600 |
| 2024/05/20 | 2,249 | 2,288 | 2,247 | 2,286 | +19 | +0.8% | 20,100 |
| 2024/05/17 | 2,241 | 2,267 | 2,230 | 2,267 | +26 | +1.2% | 21,200 |
| 2024/05/16 | 2,238 | 2,254 | 2,207 | 2,241 | -18 | -0.8% | 23,700 |
| 2024/05/15 | 2,247 | 2,261 | 2,230 | 2,259 | +12 | +0.5% | 25,400 |
| 2024/05/14 | 2,255 | 2,280 | 2,217 | 2,247 | -28 | -1.2% | 43,600 |
| 2024/05/13 | 2,281 | 2,306 | 2,259 | 2,275 | -20 | -0.9% | 33,100 |
| 2024/05/10 | 2,436 | 2,436 | 2,282 | 2,295 | -191 | -7.7% | 63,800 |
| 2024/05/09 | 2,393 | 2,497 | 2,361 | 2,486 | +43 | +1.8% | 63,700 |
| 2024/05/08 | 2,384 | 2,447 | 2,351 | 2,443 | +59 | +2.5% | 31,800 |
| 2024/05/07 | 2,444 | 2,444 | 2,327 | 2,384 | -61 | -2.5% | 63,800 |
| 2024/05/02 | 2,430 | 2,445 | 2,408 | 2,445 | -3 | -0.1% | 31,300 |
| 2024/05/01 | 2,433 | 2,460 | 2,427 | 2,448 | +9 | +0.4% | 34,000 |
| 2024/04/30 | 2,430 | 2,445 | 2,402 | 2,439 | +21 | +0.9% | 54,700 |
| 2024/04/26 | 2,361 | 2,436 | 2,361 | 2,418 | +57 | +2.4% | 82,600 |
| 2024/04/25 | 2,317 | 2,374 | 2,312 | 2,361 | +50 | +2.2% | 70,400 |
| 2024/04/24 | 2,235 | 2,317 | 2,235 | 2,311 | +81 | +3.6% | 47,100 |
| 2024/04/23 | 2,190 | 2,230 | 2,190 | 2,230 | +40 | +1.8% | 27,100 |
| 2024/04/22 | 2,175 | 2,198 | 2,161 | 2,190 | +3 | +0.1% | 28,300 |
| 2024/04/19 | 2,219 | 2,237 | 2,184 | 2,187 | -52 | -2.3% | 81,800 |
| 2024/04/18 | 2,235 | 2,239 | 2,208 | 2,239 | +4 | +0.2% | 55,700 |
| 2024/04/17 | 2,238 | 2,246 | 2,213 | 2,235 | -3 | -0.1% | 37,100 |
| 2024/04/16 | 2,229 | 2,240 | 2,203 | 2,238 | +9 | +0.4% | 50,100 |
| 2024/04/15 | 2,205 | 2,233 | 2,191 | 2,229 | +11 | +0.5% | 32,700 |
| 2024/04/12 | 2,160 | 2,218 | 2,159 | 2,218 | +63 | +2.9% | 46,000 |
| 2024/04/11 | 2,137 | 2,155 | 2,108 | 2,155 | +18 | +0.8% | 39,500 |
| 2024/04/10 | 2,080 | 2,155 | 2,079 | 2,137 | +58 | +2.8% | 48,500 |
| 2024/04/09 | 2,080 | 2,090 | 2,039 | 2,079 | -3 | -0.1% | 65,500 |
| 2024/04/08 | 2,048 | 2,082 | 2,036 | 2,082 | +34 | +1.7% | 49,700 |
| 2024/04/05 | 2,029 | 2,050 | 2,029 | 2,048 | +16 | +0.8% | 30,900 |
| 2024/04/04 | 2,014 | 2,041 | 2,005 | 2,032 | +17 | +0.8% | 45,600 |
| 2024/04/03 | 1,966 | 2,015 | 1,965 | 2,015 | +39 | +2% | 60,400 |
| 2024/04/02 | 1,981 | 1,987 | 1,964 | 1,976 | -5 | -0.3% | 41,300 |
| 2024/04/01 | 1,942 | 1,981 | 1,942 | 1,981 | +39 | +2% | 44,700 |
| 2024/03/29 | 1,930 | 1,948 | 1,930 | 1,942 | +5 | +0.3% | 24,300 |
| 2024/03/28 | 1,957 | 1,960 | 1,925 | 1,937 | -31 | -1.6% | 42,200 |
201～
250
件表示中 / 3673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 | 153,900円 | -0.1% | -4.9% | 2.53% | 15.79倍 | 0.50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 |
| 日トムソン | 38,800円 | -2.8% | -62.4% | 4.90% | 29.80倍 | 0.36倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| 西部技研 | 135,900円 | +8.0% | -13.4% | 5.15% | 8.86倍 | 0.92倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
| 瑞 光 | 96,300円 | -8.0% | -70.6% | 1.04% | - | 0.73倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 島精機 | 73,600円 | -10.9% | - | 1.36% | - | 0.29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 |
市場注目の銘柄
チャート関連のコラム
