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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,805 | 1,805 | 1,782 | 1,782 | -23 | -1.3% | 18,200 |
| 2013/03/28 | 1,810 | 1,812 | 1,801 | 1,805 | -14 | -0.8% | 17,400 |
| 2013/03/27 | 1,833 | 1,833 | 1,803 | 1,819 | -26 | -1.4% | 46,700 |
| 2013/03/26 | 1,827 | 1,853 | 1,827 | 1,845 | +18 | +1% | 132,300 |
| 2013/03/25 | 1,845 | 1,845 | 1,825 | 1,827 | -1 | -0.1% | 41,700 |
| 2013/03/22 | 1,843 | 1,846 | 1,828 | 1,828 | -15 | -0.8% | 25,100 |
| 2013/03/21 | 1,850 | 1,878 | 1,838 | 1,843 | -18 | -1% | 123,900 |
| 2013/03/19 | 1,855 | 1,870 | 1,851 | 1,861 | +18 | +1% | 14,000 |
| 2013/03/18 | 1,845 | 1,849 | 1,840 | 1,843 | +1 | +0.1% | 26,400 |
| 2013/03/15 | 1,850 | 1,854 | 1,842 | 1,842 | +5 | +0.3% | 29,400 |
| 2013/03/14 | 1,842 | 1,850 | 1,832 | 1,837 | -3 | -0.2% | 20,600 |
| 2013/03/13 | 1,849 | 1,852 | 1,840 | 1,840 | -3 | -0.2% | 21,200 |
| 2013/03/12 | 1,850 | 1,854 | 1,833 | 1,843 | -14 | -0.8% | 18,100 |
| 2013/03/11 | 1,860 | 1,862 | 1,855 | 1,857 | -2 | -0.1% | 30,400 |
| 2013/03/08 | 1,831 | 1,861 | 1,831 | 1,859 | +14 | +0.8% | 41,100 |
| 2013/03/07 | 1,850 | 1,855 | 1,845 | 1,845 | -3 | -0.2% | 14,800 |
| 2013/03/06 | 1,850 | 1,852 | 1,845 | 1,848 | +8 | +0.4% | 11,200 |
| 2013/03/05 | 1,865 | 1,866 | 1,840 | 1,840 | -10 | -0.5% | 14,200 |
| 2013/03/04 | 1,855 | 1,865 | 1,850 | 1,850 | +2 | +0.1% | 19,500 |
| 2013/03/01 | 1,850 | 1,852 | 1,845 | 1,848 | -10 | -0.5% | 9,100 |
| 2013/02/28 | 1,831 | 1,858 | 1,831 | 1,858 | +35 | +1.9% | 8,500 |
| 2013/02/27 | 1,850 | 1,850 | 1,823 | 1,823 | -17 | -0.9% | 10,400 |
| 2013/02/26 | 1,851 | 1,852 | 1,840 | 1,840 | -4 | -0.2% | 8,800 |
| 2013/02/25 | 1,857 | 1,858 | 1,843 | 1,844 | +18 | +1% | 10,700 |
| 2013/02/22 | 1,840 | 1,849 | 1,820 | 1,826 | -14 | -0.8% | 6,700 |
| 2013/02/21 | 1,849 | 1,864 | 1,835 | 1,840 | -20 | -1.1% | 7,500 |
| 2013/02/20 | 1,853 | 1,860 | 1,846 | 1,860 | +14 | +0.8% | 10,300 |
| 2013/02/19 | 1,809 | 1,850 | 1,809 | 1,846 | +25 | +1.4% | 12,100 |
| 2013/02/18 | 1,800 | 1,823 | 1,795 | 1,821 | +43 | +2.4% | 6,200 |
| 2013/02/15 | 1,808 | 1,809 | 1,776 | 1,778 | -31 | -1.7% | 11,500 |
| 2013/02/14 | 1,811 | 1,825 | 1,805 | 1,809 | -9 | -0.5% | 6,200 |
| 2013/02/13 | 1,827 | 1,830 | 1,812 | 1,818 | -12 | -0.7% | 10,700 |
| 2013/02/12 | 1,827 | 1,849 | 1,827 | 1,830 | ±0 | ±0% | 9,900 |
| 2013/02/08 | 1,840 | 1,847 | 1,829 | 1,830 | -6 | -0.3% | 7,900 |
| 2013/02/07 | 1,840 | 1,845 | 1,831 | 1,836 | -2 | -0.1% | 10,800 |
| 2013/02/06 | 1,830 | 1,845 | 1,825 | 1,838 | +8 | +0.4% | 11,600 |
| 2013/02/05 | 1,849 | 1,849 | 1,830 | 1,830 | -15 | -0.8% | 10,200 |
| 2013/02/04 | 1,863 | 1,864 | 1,845 | 1,845 | -3 | -0.2% | 9,300 |
| 2013/02/01 | 1,844 | 1,856 | 1,844 | 1,848 | +5 | +0.3% | 11,600 |
| 2013/01/31 | 1,849 | 1,863 | 1,840 | 1,843 | -4 | -0.2% | 13,600 |
| 2013/01/30 | 1,850 | 1,859 | 1,847 | 1,847 | ±0 | ±0% | 13,600 |
| 2013/01/29 | 1,850 | 1,851 | 1,844 | 1,847 | -4 | -0.2% | 6,300 |
| 2013/01/28 | 1,859 | 1,864 | 1,850 | 1,851 | +1 | +0.1% | 10,300 |
| 2013/01/25 | 1,859 | 1,861 | 1,841 | 1,850 | +3 | +0.2% | 16,500 |
| 2013/01/24 | 1,841 | 1,851 | 1,841 | 1,847 | ±0 | ±0% | 7,800 |
| 2013/01/23 | 1,835 | 1,847 | 1,835 | 1,847 | +7 | +0.4% | 5,500 |
| 2013/01/22 | 1,855 | 1,856 | 1,832 | 1,840 | -15 | -0.8% | 10,800 |
| 2013/01/21 | 1,847 | 1,859 | 1,846 | 1,855 | +7 | +0.4% | 6,500 |
| 2013/01/18 | 1,849 | 1,854 | 1,838 | 1,848 | +8 | +0.4% | 8,600 |
| 2013/01/17 | 1,835 | 1,848 | 1,835 | 1,840 | +7 | +0.4% | 3,900 |
2851～
2900
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
