東京自働機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,724 | 2,780 | 2,698 | 2,715 | -24 | -0.9% | 2,600 |
| 2025/07/03 | 2,720 | 2,750 | 2,720 | 2,739 | +24 | +0.9% | 600 |
| 2025/07/02 | 2,718 | 2,770 | 2,691 | 2,715 | +16 | +0.6% | 2,300 |
| 2025/07/01 | 2,691 | 2,734 | 2,691 | 2,699 | +8 | +0.3% | 2,500 |
| 2025/06/30 | 2,692 | 2,725 | 2,690 | 2,691 | ±0 | ±0% | 7,100 |
| 2025/06/27 | 2,719 | 2,750 | 2,691 | 2,691 | -22 | -0.8% | 4,700 |
| 2025/06/26 | 2,791 | 2,791 | 2,708 | 2,713 | -59 | -2.1% | 9,400 |
| 2025/06/25 | 2,716 | 2,772 | 2,705 | 2,772 | +56 | +2.1% | 3,000 |
| 2025/06/24 | 2,720 | 2,748 | 2,716 | 2,716 | -4 | -0.1% | 1,500 |
| 2025/06/23 | 2,769 | 2,771 | 2,710 | 2,720 | -51 | -1.8% | 7,400 |
| 2025/06/20 | 2,757 | 2,785 | 2,755 | 2,771 | +6 | +0.2% | 2,100 |
| 2025/06/19 | 2,777 | 2,781 | 2,752 | 2,765 | -16 | -0.6% | 6,300 |
| 2025/06/18 | 2,800 | 2,850 | 2,780 | 2,781 | -19 | -0.7% | 13,500 |
| 2025/06/17 | 2,830 | 2,830 | 2,790 | 2,800 | -7 | -0.2% | 3,100 |
| 2025/06/16 | 2,808 | 2,822 | 2,792 | 2,807 | -14 | -0.5% | 9,100 |
| 2025/06/13 | 2,878 | 2,878 | 2,820 | 2,821 | -57 | -2% | 9,000 |
| 2025/06/12 | 2,883 | 2,883 | 2,878 | 2,878 | +18 | +0.6% | 700 |
| 2025/06/11 | 2,868 | 2,918 | 2,832 | 2,860 | -8 | -0.3% | 3,000 |
| 2025/06/10 | 2,850 | 2,923 | 2,830 | 2,868 | -13 | -0.5% | 10,100 |
| 2025/06/09 | 2,934 | 2,968 | 2,877 | 2,881 | -103 | -3.5% | 18,100 |
| 2025/06/06 | 3,015 | 3,050 | 2,984 | 2,984 | -31 | -1% | 7,400 |
| 2025/06/05 | 3,030 | 3,040 | 3,015 | 3,015 | -15 | -0.5% | 1,100 |
| 2025/06/04 | 3,020 | 3,030 | 3,020 | 3,030 | +10 | +0.3% | 1,100 |
| 2025/06/03 | 3,000 | 3,020 | 2,980 | 3,020 | +20 | +0.7% | 1,200 |
| 2025/06/02 | 3,010 | 3,010 | 3,000 | 3,000 | -10 | -0.3% | 1,100 |
| 2025/05/30 | 3,035 | 3,035 | 2,999 | 3,010 | -25 | -0.8% | 1,200 |
| 2025/05/29 | 3,005 | 3,050 | 2,971 | 3,035 | +30 | +1% | 3,000 |
| 2025/05/28 | 2,995 | 3,030 | 2,983 | 3,005 | +10 | +0.3% | 1,900 |
| 2025/05/27 | 2,981 | 3,035 | 2,981 | 2,995 | +14 | +0.5% | 1,700 |
| 2025/05/26 | 2,973 | 2,995 | 2,941 | 2,981 | +17 | +0.6% | 3,800 |
| 2025/05/23 | 2,975 | 2,993 | 2,955 | 2,964 | -11 | -0.4% | 3,900 |
| 2025/05/22 | 2,984 | 3,010 | 2,971 | 2,975 | -40 | -1.3% | 2,300 |
| 2025/05/21 | 2,982 | 3,070 | 2,982 | 3,015 | +38 | +1.3% | 7,800 |
| 2025/05/20 | 3,010 | 3,010 | 2,950 | 2,977 | +17 | +0.6% | 6,400 |
| 2025/05/19 | 3,020 | 3,030 | 2,890 | 2,960 | -40 | -1.3% | 11,900 |
| 2025/05/16 | 3,060 | 3,080 | 3,000 | 3,000 | -60 | -2% | 11,700 |
| 2025/05/15 | 3,120 | 3,150 | 3,020 | 3,060 | -605 | -16.5% | 33,400 |
| 2025/05/14 | 3,730 | 3,795 | 3,665 | 3,665 | -70 | -1.9% | 4,900 |
| 2025/05/13 | 3,700 | 3,815 | 3,680 | 3,735 | +70 | +1.9% | 11,400 |
| 2025/05/12 | 3,620 | 3,740 | 3,575 | 3,665 | +105 | +2.9% | 9,500 |
| 2025/05/09 | 3,555 | 3,625 | 3,555 | 3,560 | -10 | -0.3% | 3,600 |
| 2025/05/08 | 3,635 | 3,635 | 3,555 | 3,570 | -80 | -2.2% | 4,800 |
| 2025/05/07 | 3,615 | 3,695 | 3,560 | 3,650 | +120 | +3.4% | 3,300 |
| 2025/05/02 | 3,590 | 3,595 | 3,520 | 3,530 | -60 | -1.7% | 3,300 |
| 2025/05/01 | 3,650 | 3,725 | 3,590 | 3,590 | -70 | -1.9% | 10,900 |
| 2025/04/30 | 3,680 | 3,705 | 3,620 | 3,660 | +10 | +0.3% | 4,500 |
| 2025/04/28 | 3,645 | 3,720 | 3,620 | 3,650 | ±0 | ±0% | 10,300 |
| 2025/04/25 | 3,545 | 3,705 | 3,540 | 3,650 | +100 | +2.8% | 10,100 |
| 2025/04/24 | 3,460 | 3,550 | 3,460 | 3,550 | +80 | +2.3% | 2,400 |
| 2025/04/23 | 3,460 | 3,510 | 3,435 | 3,470 | +55 | +1.6% | 4,300 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「東自機」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 |
|---|---|---|---|---|---|---|---|---|
| 東自機 | 271,500円 | -22.4% | -66.9% | 3.68% | 7.62倍 | 0.40倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
| ＮＦＫ－ＨＤ | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 太平製 | 265,300円 | -19.3% | -44.1% | 2.26% | 9.88倍 | 0.50倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 赤阪鉄 | 243,800円 | +3.3% | +72.4% | 1.23% | 46.63倍 | 0.36倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| コンバム | 220,000円 | +7.0% | -10.2% | 2.27% | 15.21倍 | 0.56倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
市場注目の銘柄
チャート関連のコラム
