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 |
---|---|---|---|---|---|---|---|
2011/06/07 | 1,816 | 1,830 | 1,814 | 1,830 | +25 | +1.4% | 5,300 |
2011/06/06 | 1,830 | 1,830 | 1,788 | 1,805 | -26 | -1.4% | 6,700 |
2011/06/03 | 1,863 | 1,869 | 1,831 | 1,831 | -32 | -1.7% | 10,700 |
2011/06/02 | 1,865 | 1,865 | 1,850 | 1,863 | -23 | -1.2% | 4,500 |
2011/06/01 | 1,903 | 1,903 | 1,880 | 1,886 | -16 | -0.8% | 4,500 |
2011/05/31 | 1,880 | 1,904 | 1,869 | 1,902 | +25 | +1.3% | 12,100 |
2011/05/30 | 1,868 | 1,890 | 1,860 | 1,877 | -8 | -0.4% | 9,700 |
2011/05/27 | 1,900 | 1,900 | 1,878 | 1,885 | -19 | -1% | 5,000 |
2011/05/26 | 1,914 | 1,914 | 1,895 | 1,904 | +14 | +0.7% | 7,100 |
2011/05/25 | 1,882 | 1,890 | 1,877 | 1,890 | -8 | -0.4% | 4,300 |
2011/05/24 | 1,896 | 1,908 | 1,872 | 1,898 | +18 | +1% | 16,100 |
2011/05/23 | 1,906 | 1,906 | 1,865 | 1,880 | -26 | -1.4% | 7,900 |
2011/05/20 | 1,917 | 1,917 | 1,906 | 1,906 | -15 | -0.8% | 1,900 |
2011/05/19 | 1,940 | 1,945 | 1,920 | 1,921 | -27 | -1.4% | 3,700 |
2011/05/18 | 1,942 | 1,952 | 1,941 | 1,948 | +6 | +0.3% | 5,800 |
2011/05/17 | 1,950 | 1,950 | 1,938 | 1,942 | +12 | +0.6% | 6,100 |
2011/05/16 | 1,954 | 1,955 | 1,930 | 1,930 | -31 | -1.6% | 5,600 |
2011/05/13 | 1,992 | 1,993 | 1,938 | 1,961 | -47 | -2.3% | 12,100 |
2011/05/12 | 1,986 | 2,014 | 1,976 | 2,008 | -8 | -0.4% | 5,700 |
2011/05/11 | 2,020 | 2,030 | 2,010 | 2,016 | -3 | -0.1% | 21,000 |
2011/05/10 | 1,990 | 2,045 | 1,990 | 2,019 | +16 | +0.8% | 30,400 |
2011/05/09 | 2,020 | 2,020 | 1,985 | 2,003 | -20 | -1% | 9,700 |
2011/05/06 | 1,990 | 2,027 | 1,981 | 2,023 | +22 | +1.1% | 4,800 |
2011/05/02 | 1,997 | 2,002 | 1,966 | 2,001 | +26 | +1.3% | 4,300 |
2011/04/28 | 1,979 | 1,979 | 1,926 | 1,975 | +10 | +0.5% | 5,100 |
2011/04/27 | 1,959 | 1,988 | 1,959 | 1,965 | +8 | +0.4% | 9,200 |
2011/04/26 | 2,014 | 2,014 | 1,948 | 1,957 | -38 | -1.9% | 10,300 |
2011/04/25 | 2,016 | 2,016 | 1,985 | 1,995 | -21 | -1% | 5,300 |
2011/04/22 | 2,014 | 2,016 | 1,983 | 2,016 | +21 | +1.1% | 3,900 |
2011/04/21 | 1,998 | 2,002 | 1,984 | 1,995 | ±0 | ±0% | 11,700 |
2011/04/20 | 1,960 | 2,006 | 1,960 | 1,995 | +36 | +1.8% | 14,800 |
2011/04/19 | 1,920 | 1,960 | 1,916 | 1,959 | +24 | +1.2% | 12,800 |
2011/04/18 | 1,928 | 1,943 | 1,925 | 1,935 | +7 | +0.4% | 5,400 |
2011/04/15 | 1,902 | 1,946 | 1,902 | 1,928 | -7 | -0.4% | 4,700 |
2011/04/14 | 1,895 | 1,947 | 1,884 | 1,935 | +44 | +2.3% | 8,800 |
2011/04/13 | 1,873 | 1,892 | 1,873 | 1,891 | +16 | +0.9% | 6,200 |
2011/04/12 | 1,888 | 1,897 | 1,865 | 1,875 | -46 | -2.4% | 7,900 |
2011/04/11 | 1,897 | 1,921 | 1,887 | 1,921 | +51 | +2.7% | 16,100 |
2011/04/08 | 1,816 | 1,886 | 1,816 | 1,870 | +30 | +1.6% | 13,800 |
2011/04/07 | 1,852 | 1,858 | 1,838 | 1,840 | -2 | -0.1% | 10,800 |
2011/04/06 | 1,915 | 1,915 | 1,838 | 1,842 | -63 | -3.3% | 17,000 |
2011/04/05 | 1,980 | 1,985 | 1,884 | 1,905 | -75 | -3.8% | 16,600 |
2011/04/04 | 2,018 | 2,023 | 1,972 | 1,980 | -36 | -1.8% | 10,900 |
2011/04/01 | 2,110 | 2,119 | 2,016 | 2,016 | -94 | -4.5% | 15,600 |
2011/03/31 | 2,124 | 2,124 | 2,098 | 2,110 | -38 | -1.8% | 11,900 |
2011/03/30 | 2,050 | 2,148 | 2,050 | 2,148 | +98 | +4.8% | 17,000 |
2011/03/29 | 2,011 | 2,050 | 2,006 | 2,050 | +10 | +0.5% | 19,400 |
2011/03/28 | 2,040 | 2,045 | 2,012 | 2,040 | +23 | +1.1% | 59,400 |
2011/03/25 | 2,010 | 2,032 | 2,000 | 2,017 | +46 | +2.3% | 17,200 |
2011/03/24 | 2,039 | 2,040 | 1,971 | 1,971 | -82 | -4% | 12,900 |
3451~
3500
件表示中 / 3739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 | 178,500円 | +7.5% | -70.5% | 2.24% | 51.40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 |
前沢工 | 168,400円 | +2.7% | -9.9% | 2.14% | 10.22倍 | 1.08倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需9割超の是正図る |
レオン自機 | 123,000円 | -0.1% | -15.1% | 3.90% | 10.34倍 | 0.86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 |
NITTOKU | 186,600円 | +14.2% | +86.1% | 2.25% | 20.99倍 | 0.87倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
井関農 | 141,000円 | +1.2% | +14.1% | 2.13% | 24.53倍 | 0.47倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム