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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 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 |
| 2024/03/27 | 1,944 | 1,972 | 1,937 | 1,968 | +30 | +1.5% | 44,900 |
| 2024/03/26 | 1,901 | 1,938 | 1,901 | 1,938 | +37 | +1.9% | 59,500 |
| 2024/03/25 | 1,921 | 1,931 | 1,898 | 1,901 | -17 | -0.9% | 84,000 |
| 2024/03/22 | 1,884 | 1,935 | 1,868 | 1,918 | -96 | -4.8% | 184,200 |
| 2024/03/21 | 2,002 | 2,026 | 2,000 | 2,014 | +16 | +0.8% | 41,000 |
| 2024/03/19 | 1,985 | 1,998 | 1,985 | 1,998 | +10 | +0.5% | 32,500 |
| 2024/03/18 | 1,995 | 1,996 | 1,978 | 1,988 | -7 | -0.4% | 21,600 |
| 2024/03/15 | 1,979 | 2,000 | 1,979 | 1,995 | +16 | +0.8% | 40,700 |
| 2024/03/14 | 1,964 | 1,986 | 1,962 | 1,979 | +17 | +0.9% | 21,300 |
| 2024/03/13 | 1,977 | 1,987 | 1,939 | 1,962 | -15 | -0.8% | 40,000 |
| 2024/03/12 | 1,978 | 1,978 | 1,941 | 1,977 | -2 | -0.1% | 16,200 |
| 2024/03/11 | 1,974 | 1,979 | 1,933 | 1,979 | +5 | +0.3% | 32,900 |
| 2024/03/08 | 1,950 | 1,974 | 1,950 | 1,974 | +13 | +0.7% | 38,100 |
| 2024/03/07 | 1,960 | 1,984 | 1,955 | 1,961 | -8 | -0.4% | 41,000 |
| 2024/03/06 | 1,980 | 1,985 | 1,955 | 1,969 | -16 | -0.8% | 28,800 |
| 2024/03/05 | 1,985 | 1,999 | 1,973 | 1,985 | ±0 | ±0% | 26,500 |
| 2024/03/04 | 1,969 | 2,005 | 1,969 | 1,985 | +16 | +0.8% | 53,300 |
| 2024/03/01 | 1,949 | 1,974 | 1,949 | 1,969 | +20 | +1% | 43,800 |
251～
300
件表示中 / 3705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 | 178,400円 | +7.5% | -70.5% | 2.24% | 51.37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 |
| 日トムソン | 50,600円 | +7.6% | -18.5% | 5.14% | 23.32倍 | 0.46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」 |
| 旭ダイヤ | 71,400円 | +3.6% | -15.3% | 4.20% | 16.46倍 | 0.59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 |
| レオン自機 | 117,500円 | -0.1% | -15.1% | 4.09% | 9.88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 |
| ＧＣジョイコＨ | 224,400円 | -26.2% | -46.7% | 4.46% | 8.99倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
