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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,938 | 1,945 | 1,916 | 1,931 | +7 | +0.4% | 9,600 |
| 2024/01/11 | 1,921 | 1,935 | 1,919 | 1,924 | +12 | +0.6% | 13,400 |
| 2024/01/10 | 1,896 | 1,930 | 1,896 | 1,912 | +16 | +0.8% | 16,300 |
| 2024/01/09 | 1,880 | 1,911 | 1,880 | 1,896 | +16 | +0.9% | 10,200 |
| 2024/01/05 | 1,895 | 1,895 | 1,876 | 1,880 | +4 | +0.2% | 7,400 |
| 2024/01/04 | 1,870 | 1,878 | 1,850 | 1,876 | +9 | +0.5% | 8,800 |
| 2023/12/29 | 1,891 | 1,891 | 1,842 | 1,867 | -24 | -1.3% | 18,700 |
| 2023/12/28 | 1,865 | 1,894 | 1,865 | 1,891 | +34 | +1.8% | 15,900 |
| 2023/12/27 | 1,877 | 1,883 | 1,849 | 1,857 | ±0 | ±0% | 18,400 |
| 2023/12/26 | 1,845 | 1,881 | 1,844 | 1,857 | +13 | +0.7% | 20,600 |
| 2023/12/25 | 1,870 | 1,880 | 1,839 | 1,844 | -9 | -0.5% | 10,000 |
| 2023/12/22 | 1,863 | 1,863 | 1,843 | 1,853 | +2 | +0.1% | 9,800 |
| 2023/12/21 | 1,832 | 1,857 | 1,815 | 1,851 | +17 | +0.9% | 18,100 |
| 2023/12/20 | 1,817 | 1,841 | 1,816 | 1,834 | +17 | +0.9% | 9,800 |
| 2023/12/19 | 1,810 | 1,818 | 1,795 | 1,817 | -2 | -0.1% | 13,900 |
| 2023/12/18 | 1,810 | 1,823 | 1,797 | 1,819 | +4 | +0.2% | 10,600 |
| 2023/12/15 | 1,815 | 1,826 | 1,810 | 1,815 | ±0 | ±0% | 13,600 |
| 2023/12/14 | 1,838 | 1,844 | 1,808 | 1,815 | -23 | -1.3% | 11,800 |
| 2023/12/13 | 1,831 | 1,849 | 1,829 | 1,838 | +7 | +0.4% | 6,000 |
| 2023/12/12 | 1,849 | 1,858 | 1,830 | 1,831 | -11 | -0.6% | 8,900 |
| 2023/12/11 | 1,833 | 1,842 | 1,816 | 1,842 | +32 | +1.8% | 8,900 |
| 2023/12/08 | 1,835 | 1,845 | 1,805 | 1,810 | -21 | -1.1% | 21,300 |
| 2023/12/07 | 1,841 | 1,854 | 1,828 | 1,831 | -13 | -0.7% | 14,800 |
| 2023/12/06 | 1,811 | 1,848 | 1,811 | 1,844 | +42 | +2.3% | 19,900 |
| 2023/12/05 | 1,820 | 1,839 | 1,802 | 1,802 | -8 | -0.4% | 14,200 |
| 2023/12/04 | 1,835 | 1,835 | 1,806 | 1,810 | -39 | -2.1% | 19,400 |
| 2023/12/01 | 1,880 | 1,885 | 1,845 | 1,849 | -13 | -0.7% | 15,700 |
| 2023/11/30 | 1,803 | 1,871 | 1,803 | 1,862 | +63 | +3.5% | 33,100 |
| 2023/11/29 | 1,794 | 1,815 | 1,792 | 1,799 | ±0 | ±0% | 16,600 |
| 2023/11/28 | 1,797 | 1,803 | 1,788 | 1,799 | +2 | +0.1% | 20,400 |
| 2023/11/27 | 1,808 | 1,816 | 1,796 | 1,797 | -2 | -0.1% | 9,500 |
| 2023/11/24 | 1,814 | 1,814 | 1,795 | 1,799 | +4 | +0.2% | 9,900 |
| 2023/11/22 | 1,792 | 1,801 | 1,785 | 1,795 | -4 | -0.2% | 16,700 |
| 2023/11/21 | 1,808 | 1,815 | 1,792 | 1,799 | -3 | -0.2% | 18,700 |
| 2023/11/20 | 1,832 | 1,845 | 1,802 | 1,802 | -30 | -1.6% | 13,600 |
| 2023/11/17 | 1,813 | 1,842 | 1,812 | 1,832 | +19 | +1% | 24,400 |
| 2023/11/16 | 1,817 | 1,831 | 1,809 | 1,813 | -18 | -1% | 12,400 |
| 2023/11/15 | 1,830 | 1,836 | 1,813 | 1,831 | +11 | +0.6% | 12,000 |
| 2023/11/14 | 1,826 | 1,826 | 1,811 | 1,820 | +2 | +0.1% | 7,800 |
| 2023/11/13 | 1,842 | 1,842 | 1,803 | 1,818 | -21 | -1.1% | 11,800 |
| 2023/11/10 | 1,831 | 1,842 | 1,814 | 1,839 | +24 | +1.3% | 19,300 |
| 2023/11/09 | 1,795 | 1,815 | 1,783 | 1,815 | +32 | +1.8% | 12,400 |
| 2023/11/08 | 1,819 | 1,819 | 1,769 | 1,783 | -41 | -2.2% | 47,500 |
| 2023/11/07 | 1,876 | 1,878 | 1,824 | 1,824 | -54 | -2.9% | 27,500 |
| 2023/11/06 | 1,889 | 1,889 | 1,846 | 1,878 | -33 | -1.7% | 20,100 |
| 2023/11/02 | 1,948 | 1,948 | 1,889 | 1,911 | -17 | -0.9% | 25,300 |
| 2023/11/01 | 1,890 | 1,930 | 1,890 | 1,928 | +38 | +2% | 16,400 |
| 2023/10/31 | 1,894 | 1,894 | 1,858 | 1,890 | +13 | +0.7% | 10,700 |
| 2023/10/30 | 1,928 | 1,928 | 1,873 | 1,877 | -51 | -2.6% | 13,800 |
| 2023/10/27 | 1,893 | 1,928 | 1,893 | 1,928 | +56 | +3% | 8,000 |
301～
350
件表示中 / 3673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 | 154,700円 | -0.1% | -4.9% | 2.52% | 15.87倍 | 0.50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 | 39,200円 | -2.8% | -62.4% | 4.85% | 30.10倍 | 0.36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」 |
| 西部技研 | 136,100円 | +8.0% | -13.4% | 5.14% | 8.88倍 | 0.92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 |
| 瑞 光 | 97,100円 | -8.0% | -70.6% | 1.03% | - | 0.74倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 島精機 | 74,100円 | -10.9% | - | 1.35% | - | 0.29倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
市場注目の銘柄
チャート関連のコラム
