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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/22 | 3,460 | 3,490 | 3,400 | 3,415 | -75 | -2.1% | 3,700 |
| 2025/04/21 | 3,510 | 3,515 | 3,465 | 3,490 | -20 | -0.6% | 3,300 |
| 2025/04/18 | 3,460 | 3,550 | 3,460 | 3,510 | +60 | +1.7% | 2,300 |
| 2025/04/17 | 3,500 | 3,510 | 3,450 | 3,450 | -50 | -1.4% | 3,000 |
| 2025/04/16 | 3,595 | 3,595 | 3,420 | 3,500 | -50 | -1.4% | 7,100 |
| 2025/04/15 | 3,475 | 3,550 | 3,475 | 3,550 | +120 | +3.5% | 5,400 |
| 2025/04/14 | 3,390 | 3,540 | 3,390 | 3,430 | +65 | +1.9% | 6,700 |
| 2025/04/11 | 3,305 | 3,590 | 3,270 | 3,365 | -10 | -0.3% | 41,100 |
| 2025/04/10 | 3,635 | 3,635 | 3,365 | 3,375 | +160 | +5% | 9,300 |
| 2025/04/09 | 3,325 | 3,325 | 3,090 | 3,215 | -115 | -3.5% | 8,400 |
| 2025/04/08 | 3,160 | 3,400 | 3,160 | 3,330 | +195 | +6.2% | 20,600 |
| 2025/04/07 | 2,985 | 3,200 | 2,929 | 3,135 | -130 | -4% | 22,500 |
| 2025/04/04 | 3,355 | 3,370 | 2,997 | 3,265 | -150 | -4.4% | 40,200 |
| 2025/04/03 | 3,515 | 3,515 | 3,395 | 3,415 | -100 | -2.8% | 17,000 |
| 2025/04/02 | 3,550 | 3,550 | 3,460 | 3,515 | -35 | -1% | 7,500 |
| 2025/04/01 | 3,690 | 3,690 | 3,520 | 3,550 | -70 | -1.9% | 9,500 |
| 2025/03/31 | 3,730 | 3,730 | 3,560 | 3,620 | -40 | -1.1% | 11,900 |
| 2025/03/28 | 3,490 | 3,710 | 3,490 | 3,660 | -280 | -7.1% | 13,700 |
| 2025/03/27 | 3,940 | 4,000 | 3,940 | 3,940 | -5 | -0.1% | 9,500 |
| 2025/03/26 | 3,960 | 3,970 | 3,915 | 3,945 | -15 | -0.4% | 7,800 |
51～
100
件表示中 / 3765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 | 302,000円 | -22.4% | -66.9% | 3.31% | 8.48倍 | 0.45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 |
| 高松機械 | 48,600円 | +10.0% | - | 2.06% | 62.47倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| フリージアマク | 11,300円 | -1.0% | -9.3% | 0.53% | 6.36倍 | 0.41倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 高見サイ | 96,900円 | -5.5% | -35.7% | 2.06% | 4.90倍 | 0.71倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| ＮＦＫ－ＨＤ | 9,600円 | +0.9% | -21.6% | 0.00% | 44.44倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
