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 |
|---|---|---|---|---|---|---|---|
| 2012/01/05 | 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 |
| 2011/10/26 | 1,777 | 1,813 | 1,767 | 1,795 | +19 | +1.1% | 7,800 |
| 2011/10/25 | 1,813 | 1,813 | 1,771 | 1,776 | -36 | -2% | 8,300 |
| 2011/10/24 | 1,777 | 1,835 | 1,758 | 1,812 | +69 | +4% | 17,500 |
| 2011/10/21 | 1,725 | 1,760 | 1,725 | 1,743 | +18 | +1% | 5,900 |
3251～
3300
件表示中 / 3682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 | 168,800円 | -0.1% | -4.9% | 2.31% | 17.32倍 | 0.54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 |
| 木村工機 | 887,000円 | +11.9% | +22.5% | 1.35% | 14.18倍 | 3.08倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| ＧＣジョイコＨ | 224,200円 | -0.8% | -7.2% | 4.46% | 4.19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 |
| レオン自機 | 112,200円 | +3.3% | +9.3% | 3.74% | 8.05倍 | 0.83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 |
| 西部技研 | 149,200円 | +8.0% | -13.4% | 4.69% | 9.73倍 | 1.01倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物（ＶＯＣ）濃縮、有機溶剤回収装置など主力 |
市場注目の銘柄
チャート関連のコラム
