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 |
---|---|---|---|---|---|---|---|
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 |
2023/10/26 | 1,889 | 1,891 | 1,866 | 1,872 | -17 | -0.9% | 8,100 |
2023/10/25 | 1,889 | 1,908 | 1,882 | 1,889 | +8 | +0.4% | 10,700 |
2023/10/24 | 1,923 | 1,923 | 1,843 | 1,881 | -23 | -1.2% | 24,800 |
2023/10/23 | 1,926 | 1,931 | 1,904 | 1,904 | -22 | -1.1% | 12,600 |
2023/10/20 | 1,925 | 1,935 | 1,916 | 1,926 | -3 | -0.2% | 5,100 |
2023/10/19 | 1,913 | 1,946 | 1,913 | 1,929 | -9 | -0.5% | 9,700 |
2023/10/18 | 1,950 | 1,950 | 1,926 | 1,938 | -6 | -0.3% | 7,200 |
2023/10/17 | 1,930 | 1,945 | 1,929 | 1,944 | +19 | +1% | 8,300 |
2023/10/16 | 1,960 | 1,964 | 1,915 | 1,925 | -52 | -2.6% | 11,600 |
2023/10/13 | 1,952 | 1,983 | 1,952 | 1,977 | -7 | -0.4% | 14,700 |
2023/10/12 | 1,957 | 1,987 | 1,956 | 1,984 | +28 | +1.4% | 12,800 |
2023/10/11 | 1,976 | 1,976 | 1,945 | 1,956 | -20 | -1% | 18,300 |
2023/10/10 | 1,945 | 1,986 | 1,945 | 1,976 | +32 | +1.6% | 9,000 |
2023/10/06 | 1,921 | 1,952 | 1,910 | 1,944 | +28 | +1.5% | 16,300 |
2023/10/05 | 1,903 | 1,927 | 1,901 | 1,916 | +18 | +0.9% | 18,900 |
2023/10/04 | 1,900 | 1,926 | 1,892 | 1,898 | -40 | -2.1% | 20,600 |
2023/10/03 | 1,973 | 1,973 | 1,935 | 1,938 | -35 | -1.8% | 17,100 |
2023/10/02 | 1,985 | 2,017 | 1,973 | 1,973 | +9 | +0.5% | 11,800 |
2023/09/29 | 1,992 | 1,992 | 1,957 | 1,964 | -10 | -0.5% | 10,200 |
2023/09/28 | 1,979 | 1,988 | 1,939 | 1,974 | -33 | -1.6% | 18,100 |
2023/09/27 | 1,977 | 2,009 | 1,965 | 2,007 | +30 | +1.5% | 27,600 |
2023/09/26 | 2,002 | 2,002 | 1,974 | 1,977 | -19 | -1% | 21,400 |
2023/09/25 | 1,996 | 2,013 | 1,989 | 1,996 | +19 | +1% | 20,100 |
2023/09/22 | 1,965 | 1,987 | 1,963 | 1,977 | -8 | -0.4% | 15,400 |
2023/09/21 | 2,022 | 2,022 | 1,980 | 1,985 | -36 | -1.8% | 17,600 |
2023/09/20 | 2,060 | 2,066 | 2,020 | 2,021 | -39 | -1.9% | 14,200 |
2023/09/19 | 2,042 | 2,061 | 2,022 | 2,060 | +36 | +1.8% | 15,700 |
2023/09/15 | 2,002 | 2,032 | 2,002 | 2,024 | +26 | +1.3% | 22,200 |
2023/09/14 | 1,993 | 2,001 | 1,989 | 1,998 | +5 | +0.3% | 8,000 |
2023/09/13 | 2,008 | 2,020 | 1,981 | 1,993 | -18 | -0.9% | 14,600 |
2023/09/12 | 1,976 | 2,018 | 1,976 | 2,011 | +37 | +1.9% | 10,400 |
2023/09/11 | 1,985 | 1,997 | 1,968 | 1,974 | -11 | -0.6% | 8,800 |
2023/09/08 | 1,983 | 2,005 | 1,978 | 1,985 | -23 | -1.1% | 25,100 |
2023/09/07 | 2,009 | 2,022 | 2,003 | 2,008 | -1 | ±0% | 14,400 |
401~
450
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