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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 3,905 | 3,975 | 3,905 | 3,960 | +55 | +1.4% | 13,700 |
| 2025/03/24 | 3,950 | 3,955 | 3,880 | 3,905 | -55 | -1.4% | 18,600 |
| 2025/03/21 | 4,045 | 4,060 | 3,960 | 3,960 | -225 | -5.4% | 36,800 |
| 2025/03/19 | 4,245 | 4,290 | 4,170 | 4,185 | -140 | -3.2% | 22,300 |
| 2025/03/18 | 4,400 | 4,400 | 4,285 | 4,325 | -45 | -1% | 2,500 |
| 2025/03/17 | 4,365 | 4,450 | 4,325 | 4,370 | +90 | +2.1% | 6,300 |
| 2025/03/14 | 4,250 | 4,320 | 4,245 | 4,280 | +5 | +0.1% | 3,500 |
| 2025/03/13 | 4,340 | 4,375 | 4,265 | 4,275 | -60 | -1.4% | 5,200 |
| 2025/03/12 | 4,255 | 4,335 | 4,255 | 4,335 | +30 | +0.7% | 3,000 |
| 2025/03/11 | 4,295 | 4,320 | 4,250 | 4,305 | -5 | -0.1% | 5,000 |
| 2025/03/10 | 4,345 | 4,355 | 4,300 | 4,310 | +5 | +0.1% | 3,300 |
| 2025/03/07 | 4,355 | 4,370 | 4,285 | 4,305 | -75 | -1.7% | 5,200 |
| 2025/03/06 | 4,345 | 4,410 | 4,345 | 4,380 | +40 | +0.9% | 6,200 |
| 2025/03/05 | 4,280 | 4,350 | 4,280 | 4,340 | -10 | -0.2% | 4,200 |
| 2025/03/04 | 4,290 | 4,350 | 4,200 | 4,350 | -10 | -0.2% | 17,500 |
| 2025/03/03 | 4,335 | 4,410 | 4,310 | 4,360 | -85 | -1.9% | 15,900 |
| 2025/02/28 | 4,385 | 4,470 | 4,380 | 4,445 | -30 | -0.7% | 10,800 |
| 2025/02/27 | 4,470 | 4,485 | 4,400 | 4,475 | +5 | +0.1% | 3,300 |
| 2025/02/26 | 4,505 | 4,540 | 4,385 | 4,470 | -35 | -0.8% | 7,700 |
| 2025/02/25 | 4,420 | 4,505 | 4,345 | 4,505 | +15 | +0.3% | 6,700 |
| 2025/02/21 | 4,450 | 4,510 | 4,310 | 4,490 | +110 | +2.5% | 12,300 |
| 2025/02/20 | 4,600 | 4,600 | 4,215 | 4,380 | -270 | -5.8% | 66,700 |
| 2025/02/19 | 4,660 | 4,715 | 4,600 | 4,650 | -10 | -0.2% | 33,500 |
| 2025/02/18 | 4,560 | 4,680 | 4,530 | 4,660 | +140 | +3.1% | 21,800 |
| 2025/02/17 | 4,535 | 4,685 | 4,500 | 4,520 | +120 | +2.7% | 23,600 |
| 2025/02/14 | 4,280 | 4,450 | 4,230 | 4,400 | +160 | +3.8% | 25,600 |
| 2025/02/13 | 4,270 | 4,290 | 4,120 | 4,240 | +40 | +1% | 55,000 |
| 2025/02/12 | 4,200 | 4,200 | 4,200 | 4,200 | +700 | +20% | 4,500 |
| 2025/02/10 | 3,500 | 3,500 | 3,500 | 3,500 | +504 | +16.8% | 1,900 |
| 2025/02/07 | 2,963 | 3,020 | 2,963 | 2,996 | +11 | +0.4% | 3,500 |
| 2025/02/06 | 2,930 | 2,986 | 2,930 | 2,985 | +74 | +2.5% | 1,400 |
| 2025/02/05 | 2,928 | 2,930 | 2,911 | 2,911 | +5 | +0.2% | 400 |
| 2025/02/04 | 2,906 | 2,906 | 2,906 | 2,906 | +6 | +0.2% | 100 |
| 2025/02/03 | 2,920 | 2,920 | 2,900 | 2,900 | - | - | 300 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 2,899 | 2,910 | 2,899 | 2,906 | +22 | +0.8% | 3,700 |
| 2025/01/29 | 2,885 | 2,889 | 2,884 | 2,884 | -6 | -0.2% | 300 |
| 2025/01/28 | 2,884 | 2,890 | 2,884 | 2,890 | +10 | +0.3% | 400 |
| 2025/01/27 | 2,860 | 2,880 | 2,860 | 2,880 | +30 | +1.1% | 1,500 |
| 2025/01/24 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 300 |
| 2025/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 100 |
| 2025/01/22 | 2,850 | 2,850 | 2,850 | 2,850 | +9 | +0.3% | 1,000 |
| 2025/01/21 | 2,841 | 2,841 | 2,841 | 2,841 | ±0 | ±0% | 100 |
| 2025/01/20 | 2,840 | 2,841 | 2,840 | 2,841 | - | - | 300 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 2,850 | 2,850 | 2,850 | 2,850 | ±0 | ±0% | 400 |
| 2025/01/15 | 2,830 | 2,850 | 2,830 | 2,850 | - | - | 1,100 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 2,871 | 2,871 | 2,840 | 2,851 | -20 | -0.7% | 700 |
| 2025/01/09 | 2,871 | 2,871 | 2,871 | 2,871 | - | - | 100 |
101～
150
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
