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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,935 | 1,963 | 1,913 | 1,963 | +35 | +1.8% | 17,200 |
| 2014/06/18 | 1,927 | 1,935 | 1,911 | 1,928 | +11 | +0.6% | 5,600 |
| 2014/06/17 | 1,932 | 1,932 | 1,838 | 1,917 | -3 | -0.2% | 15,800 |
| 2014/06/16 | 1,920 | 1,929 | 1,907 | 1,920 | -5 | -0.3% | 4,800 |
| 2014/06/13 | 1,898 | 1,929 | 1,893 | 1,925 | +7 | +0.4% | 21,100 |
| 2014/06/12 | 1,907 | 1,923 | 1,897 | 1,918 | -5 | -0.3% | 6,000 |
| 2014/06/11 | 1,910 | 1,929 | 1,906 | 1,923 | +17 | +0.9% | 8,600 |
| 2014/06/10 | 1,910 | 1,921 | 1,901 | 1,906 | +10 | +0.5% | 9,400 |
| 2014/06/09 | 1,892 | 1,905 | 1,888 | 1,896 | +8 | +0.4% | 6,700 |
| 2014/06/06 | 1,929 | 1,929 | 1,875 | 1,888 | -32 | -1.7% | 17,800 |
| 2014/06/05 | 1,919 | 1,929 | 1,906 | 1,920 | ±0 | ±0% | 11,600 |
| 2014/06/04 | 1,921 | 1,938 | 1,912 | 1,920 | -22 | -1.1% | 16,500 |
| 2014/06/03 | 1,960 | 1,960 | 1,915 | 1,942 | -6 | -0.3% | 7,500 |
| 2014/06/02 | 1,945 | 1,965 | 1,943 | 1,948 | +5 | +0.3% | 9,100 |
| 2014/05/30 | 1,950 | 1,951 | 1,940 | 1,943 | -4 | -0.2% | 12,600 |
| 2014/05/29 | 1,945 | 1,950 | 1,933 | 1,947 | +7 | +0.4% | 10,000 |
| 2014/05/28 | 1,945 | 1,949 | 1,923 | 1,940 | +3 | +0.2% | 18,000 |
| 2014/05/27 | 1,942 | 1,942 | 1,927 | 1,937 | -8 | -0.4% | 3,800 |
| 2014/05/26 | 1,933 | 1,945 | 1,903 | 1,945 | +49 | +2.6% | 17,100 |
| 2014/05/23 | 1,883 | 1,898 | 1,870 | 1,896 | +19 | +1% | 7,800 |
| 2014/05/22 | 1,877 | 1,879 | 1,853 | 1,877 | +11 | +0.6% | 9,000 |
| 2014/05/21 | 1,844 | 1,867 | 1,844 | 1,866 | +16 | +0.9% | 5,900 |
| 2014/05/20 | 1,849 | 1,863 | 1,846 | 1,850 | -9 | -0.5% | 8,000 |
| 2014/05/19 | 1,851 | 1,875 | 1,850 | 1,859 | +8 | +0.4% | 6,000 |
| 2014/05/16 | 1,858 | 1,863 | 1,841 | 1,851 | -32 | -1.7% | 9,900 |
| 2014/05/15 | 1,872 | 1,883 | 1,866 | 1,883 | -17 | -0.9% | 6,200 |
| 2014/05/14 | 1,897 | 1,902 | 1,891 | 1,900 | +3 | +0.2% | 8,400 |
| 2014/05/13 | 1,900 | 1,906 | 1,889 | 1,897 | +8 | +0.4% | 9,700 |
| 2014/05/12 | 1,855 | 1,900 | 1,855 | 1,889 | +23 | +1.2% | 13,600 |
| 2014/05/09 | 1,861 | 1,885 | 1,854 | 1,866 | -19 | -1% | 19,400 |
| 2014/05/08 | 1,860 | 1,911 | 1,860 | 1,885 | -7 | -0.4% | 15,900 |
| 2014/05/07 | 1,869 | 1,900 | 1,860 | 1,892 | +7 | +0.4% | 19,700 |
| 2014/05/02 | 1,886 | 1,886 | 1,864 | 1,885 | ±0 | ±0% | 4,800 |
| 2014/05/01 | 1,855 | 1,885 | 1,855 | 1,885 | +25 | +1.3% | 9,800 |
| 2014/04/30 | 1,861 | 1,879 | 1,857 | 1,860 | +5 | +0.3% | 8,000 |
| 2014/04/28 | 1,856 | 1,860 | 1,844 | 1,855 | ±0 | ±0% | 7,800 |
| 2014/04/25 | 1,844 | 1,871 | 1,820 | 1,855 | +11 | +0.6% | 16,000 |
| 2014/04/24 | 1,851 | 1,858 | 1,838 | 1,844 | -17 | -0.9% | 21,000 |
| 2014/04/23 | 1,873 | 1,914 | 1,845 | 1,861 | +28 | +1.5% | 31,600 |
| 2014/04/22 | 1,846 | 1,848 | 1,833 | 1,833 | -3 | -0.2% | 8,000 |
| 2014/04/21 | 1,837 | 1,855 | 1,830 | 1,836 | -19 | -1% | 6,900 |
| 2014/04/18 | 1,864 | 1,864 | 1,844 | 1,855 | +11 | +0.6% | 5,500 |
| 2014/04/17 | 1,855 | 1,866 | 1,842 | 1,844 | -4 | -0.2% | 10,000 |
| 2014/04/16 | 1,839 | 1,848 | 1,836 | 1,848 | +29 | +1.6% | 6,100 |
| 2014/04/15 | 1,827 | 1,838 | 1,817 | 1,819 | +1 | +0.1% | 12,400 |
| 2014/04/14 | 1,829 | 1,837 | 1,817 | 1,818 | -14 | -0.8% | 6,700 |
| 2014/04/11 | 1,815 | 1,848 | 1,815 | 1,832 | -5 | -0.3% | 17,300 |
| 2014/04/10 | 1,857 | 1,862 | 1,837 | 1,837 | -9 | -0.5% | 16,900 |
| 2014/04/09 | 1,858 | 1,860 | 1,843 | 1,846 | -11 | -0.6% | 27,400 |
| 2014/04/08 | 1,861 | 1,867 | 1,857 | 1,857 | -3 | -0.2% | 16,100 |
2551～
2600
件表示中 / 3586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 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87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 |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 荏原実業 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 平田機工 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アイダ | 79,800円 | +1.7% | +47.4% | 3.76% | 10.93倍 | 0.57倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
