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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,809 | 1,809 | 1,763 | 1,765 | -44 | -2.4% | 3,900 |
| 2012/01/11 | 1,807 | 1,824 | 1,790 | 1,809 | +3 | +0.2% | 2,000 |
| 2012/01/10 | 1,801 | 1,822 | 1,801 | 1,806 | +26 | +1.5% | 8,000 |
| 2012/01/06 | 1,801 | 1,805 | 1,780 | 1,780 | -9 | -0.5% | 3,800 |
| 2012/01/05 | 1,789 | 1,791 | 1,758 | 1,789 | ±0 | ±0% | 4,400 |
| 2012/01/04 | 1,766 | 1,800 | 1,763 | 1,789 | +39 | +2.2% | 12,300 |
| 2011/12/30 | 1,749 | 1,750 | 1,712 | 1,750 | +20 | +1.2% | 2,300 |
| 2011/12/29 | 1,738 | 1,738 | 1,703 | 1,730 | -8 | -0.5% | 3,000 |
| 2011/12/28 | 1,747 | 1,755 | 1,735 | 1,738 | -34 | -1.9% | 4,000 |
| 2011/12/27 | 1,783 | 1,783 | 1,766 | 1,772 | +16 | +0.9% | 7,900 |
| 2011/12/26 | 1,777 | 1,777 | 1,756 | 1,756 | +43 | +2.5% | 5,200 |
| 2011/12/22 | 1,700 | 1,733 | 1,700 | 1,713 | +10 | +0.6% | 3,700 |
| 2011/12/21 | 1,711 | 1,742 | 1,701 | 1,703 | +4 | +0.2% | 2,500 |
| 2011/12/20 | 1,701 | 1,705 | 1,695 | 1,699 | -1 | -0.1% | 1,700 |
| 2011/12/19 | 1,718 | 1,718 | 1,681 | 1,700 | -17 | -1% | 5,200 |
| 2011/12/16 | 1,746 | 1,760 | 1,717 | 1,717 | -29 | -1.7% | 7,500 |
| 2011/12/15 | 1,775 | 1,781 | 1,744 | 1,746 | -29 | -1.6% | 7,100 |
| 2011/12/14 | 1,776 | 1,785 | 1,775 | 1,775 | -12 | -0.7% | 1,900 |
| 2011/12/13 | 1,759 | 1,788 | 1,759 | 1,787 | +2 | +0.1% | 5,300 |
| 2011/12/12 | 1,790 | 1,796 | 1,782 | 1,785 | +29 | +1.7% | 4,200 |
| 2011/12/09 | 1,735 | 1,778 | 1,727 | 1,756 | -54 | -3% | 29,100 |
| 2011/12/08 | 1,839 | 1,839 | 1,801 | 1,810 | -21 | -1.1% | 9,300 |
| 2011/12/07 | 1,890 | 1,890 | 1,817 | 1,831 | -31 | -1.7% | 9,400 |
| 2011/12/06 | 1,888 | 1,888 | 1,862 | 1,862 | -10 | -0.5% | 6,200 |
| 2011/12/05 | 1,877 | 1,884 | 1,865 | 1,872 | ±0 | ±0% | 6,100 |
| 2011/12/02 | 1,870 | 1,872 | 1,837 | 1,872 | +3 | +0.2% | 7,300 |
| 2011/12/01 | 1,860 | 1,886 | 1,831 | 1,869 | -11 | -0.6% | 5,800 |
| 2011/11/30 | 1,864 | 1,880 | 1,812 | 1,880 | +4 | +0.2% | 15,000 |
| 2011/11/29 | 1,850 | 1,876 | 1,837 | 1,876 | +50 | +2.7% | 5,600 |
| 2011/11/28 | 1,837 | 1,850 | 1,826 | 1,826 | -10 | -0.5% | 5,300 |
| 2011/11/25 | 1,834 | 1,849 | 1,834 | 1,836 | -2 | -0.1% | 6,000 |
| 2011/11/24 | 1,857 | 1,857 | 1,832 | 1,838 | -17 | -0.9% | 4,400 |
| 2011/11/22 | 1,835 | 1,879 | 1,835 | 1,855 | -5 | -0.3% | 4,400 |
| 2011/11/21 | 1,835 | 1,860 | 1,816 | 1,860 | +16 | +0.9% | 6,600 |
| 2011/11/18 | 1,765 | 1,844 | 1,765 | 1,844 | +72 | +4.1% | 6,100 |
| 2011/11/17 | 1,775 | 1,808 | 1,770 | 1,772 | -9 | -0.5% | 3,900 |
| 2011/11/16 | 1,811 | 1,812 | 1,781 | 1,781 | -49 | -2.7% | 2,700 |
| 2011/11/15 | 1,810 | 1,839 | 1,810 | 1,830 | -9 | -0.5% | 1,700 |
| 2011/11/14 | 1,822 | 1,840 | 1,821 | 1,839 | +18 | +1% | 2,300 |
| 2011/11/11 | 1,810 | 1,832 | 1,801 | 1,821 | -9 | -0.5% | 3,700 |
| 2011/11/10 | 1,815 | 1,830 | 1,813 | 1,830 | -22 | -1.2% | 3,000 |
| 2011/11/09 | 1,833 | 1,852 | 1,817 | 1,852 | +38 | +2.1% | 5,600 |
| 2011/11/08 | 1,810 | 1,842 | 1,810 | 1,814 | -36 | -1.9% | 3,900 |
| 2011/11/07 | 1,819 | 1,850 | 1,808 | 1,850 | +35 | +1.9% | 6,000 |
| 2011/11/04 | 1,765 | 1,817 | 1,765 | 1,815 | +23 | +1.3% | 5,700 |
| 2011/11/02 | 1,762 | 1,800 | 1,762 | 1,792 | +15 | +0.8% | 10,900 |
| 2011/11/01 | 1,794 | 1,794 | 1,774 | 1,777 | -20 | -1.1% | 4,600 |
| 2011/10/31 | 1,820 | 1,835 | 1,797 | 1,797 | -21 | -1.2% | 7,100 |
| 2011/10/28 | 1,827 | 1,836 | 1,818 | 1,818 | +3 | +0.2% | 6,100 |
| 2011/10/27 | 1,795 | 1,819 | 1,779 | 1,815 | +20 | +1.1% | 16,600 |
3151～
3200
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
