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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,705 | 1,726 | 1,699 | 1,723 | +25 | +1.5% | 8,200 |
| 2012/08/15 | 1,689 | 1,704 | 1,674 | 1,698 | +10 | +0.6% | 5,000 |
| 2012/08/14 | 1,676 | 1,695 | 1,670 | 1,688 | +22 | +1.3% | 6,300 |
| 2012/08/13 | 1,681 | 1,685 | 1,666 | 1,666 | -41 | -2.4% | 3,800 |
| 2012/08/10 | 1,722 | 1,722 | 1,686 | 1,707 | -12 | -0.7% | 6,400 |
| 2012/08/09 | 1,713 | 1,719 | 1,681 | 1,719 | +46 | +2.7% | 7,300 |
| 2012/08/08 | 1,645 | 1,675 | 1,645 | 1,673 | +52 | +3.2% | 6,600 |
| 2012/08/07 | 1,614 | 1,633 | 1,614 | 1,621 | +7 | +0.4% | 4,100 |
| 2012/08/06 | 1,623 | 1,623 | 1,604 | 1,614 | +1 | +0.1% | 6,000 |
| 2012/08/03 | 1,660 | 1,683 | 1,613 | 1,613 | -49 | -2.9% | 8,400 |
| 2012/08/02 | 1,687 | 1,687 | 1,658 | 1,662 | +5 | +0.3% | 3,900 |
| 2012/08/01 | 1,673 | 1,677 | 1,657 | 1,657 | -16 | -1% | 3,400 |
| 2012/07/31 | 1,739 | 1,739 | 1,586 | 1,673 | -28 | -1.6% | 8,000 |
| 2012/07/30 | 1,709 | 1,709 | 1,700 | 1,701 | -7 | -0.4% | 700 |
| 2012/07/27 | 1,740 | 1,740 | 1,700 | 1,708 | ±0 | ±0% | 5,500 |
| 2012/07/26 | 1,694 | 1,708 | 1,662 | 1,708 | +54 | +3.3% | 9,200 |
| 2012/07/25 | 1,685 | 1,687 | 1,636 | 1,654 | -30 | -1.8% | 7,500 |
| 2012/07/24 | 1,740 | 1,740 | 1,650 | 1,684 | -46 | -2.7% | 13,500 |
| 2012/07/23 | 1,761 | 1,761 | 1,728 | 1,730 | -20 | -1.1% | 7,200 |
| 2012/07/20 | 1,760 | 1,760 | 1,717 | 1,750 | -19 | -1.1% | 6,500 |
| 2012/07/19 | 1,762 | 1,774 | 1,750 | 1,769 | +18 | +1% | 6,900 |
| 2012/07/18 | 1,776 | 1,776 | 1,751 | 1,751 | -19 | -1.1% | 2,500 |
| 2012/07/17 | 1,755 | 1,770 | 1,751 | 1,770 | +15 | +0.9% | 4,700 |
| 2012/07/13 | 1,753 | 1,779 | 1,753 | 1,755 | +2 | +0.1% | 6,400 |
| 2012/07/12 | 1,761 | 1,767 | 1,707 | 1,753 | +3 | +0.2% | 9,200 |
| 2012/07/11 | 1,736 | 1,761 | 1,722 | 1,750 | -2 | -0.1% | 5,900 |
| 2012/07/10 | 1,751 | 1,780 | 1,750 | 1,752 | +1 | +0.1% | 7,400 |
| 2012/07/09 | 1,750 | 1,785 | 1,715 | 1,751 | -10 | -0.6% | 10,700 |
| 2012/07/06 | 1,754 | 1,770 | 1,750 | 1,761 | +7 | +0.4% | 9,300 |
| 2012/07/05 | 1,747 | 1,765 | 1,742 | 1,754 | +29 | +1.7% | 11,000 |
| 2012/07/04 | 1,723 | 1,725 | 1,696 | 1,725 | +53 | +3.2% | 11,600 |
| 2012/07/03 | 1,669 | 1,673 | 1,637 | 1,672 | +41 | +2.5% | 8,300 |
| 2012/07/02 | 1,641 | 1,659 | 1,631 | 1,631 | ±0 | ±0% | 8,200 |
| 2012/06/29 | 1,627 | 1,666 | 1,626 | 1,631 | -11 | -0.7% | 12,100 |
| 2012/06/28 | 1,667 | 1,691 | 1,638 | 1,642 | -8 | -0.5% | 5,300 |
| 2012/06/27 | 1,655 | 1,660 | 1,630 | 1,650 | +5 | +0.3% | 3,600 |
| 2012/06/26 | 1,632 | 1,651 | 1,620 | 1,645 | +13 | +0.8% | 11,300 |
| 2012/06/25 | 1,664 | 1,664 | 1,624 | 1,632 | +1 | +0.1% | 5,800 |
| 2012/06/22 | 1,612 | 1,644 | 1,594 | 1,631 | +9 | +0.6% | 3,200 |
| 2012/06/21 | 1,618 | 1,623 | 1,601 | 1,622 | +4 | +0.2% | 5,400 |
| 2012/06/20 | 1,585 | 1,627 | 1,585 | 1,618 | +33 | +2.1% | 2,800 |
| 2012/06/19 | 1,600 | 1,605 | 1,572 | 1,585 | -6 | -0.4% | 4,600 |
| 2012/06/18 | 1,605 | 1,611 | 1,562 | 1,591 | +26 | +1.7% | 7,200 |
| 2012/06/15 | 1,588 | 1,598 | 1,555 | 1,565 | -3 | -0.2% | 5,400 |
| 2012/06/14 | 1,564 | 1,568 | 1,559 | 1,568 | -12 | -0.8% | 4,400 |
| 2012/06/13 | 1,587 | 1,592 | 1,579 | 1,580 | -24 | -1.5% | 3,600 |
| 2012/06/12 | 1,581 | 1,604 | 1,571 | 1,604 | +2 | +0.1% | 8,500 |
| 2012/06/11 | 1,625 | 1,646 | 1,600 | 1,602 | -23 | -1.4% | 5,700 |
| 2012/06/08 | 1,645 | 1,645 | 1,583 | 1,625 | -19 | -1.2% | 23,200 |
| 2012/06/07 | 1,620 | 1,644 | 1,594 | 1,644 | +24 | +1.5% | 7,200 |
3001～
3050
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
