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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 2,505 | 2,547 | 2,505 | 2,547 | -3 | -0.1% | 6,300 |
| 2024/08/07 | 2,501 | 2,700 | 2,501 | 2,550 | +49 | +2% | 1,200 |
| 2024/08/06 | 2,421 | 2,698 | 2,421 | 2,501 | +121 | +5.1% | 2,600 |
| 2024/08/05 | 2,674 | 2,674 | 2,360 | 2,380 | -380 | -13.8% | 7,900 |
| 2024/08/02 | 2,844 | 2,851 | 2,751 | 2,760 | -140 | -4.8% | 4,700 |
| 2024/08/01 | 2,944 | 2,944 | 2,889 | 2,900 | -55 | -1.9% | 2,100 |
| 2024/07/31 | 2,944 | 2,962 | 2,942 | 2,955 | -29 | -1% | 600 |
| 2024/07/30 | 3,000 | 3,000 | 2,940 | 2,984 | -11 | -0.4% | 1,200 |
| 2024/07/29 | 3,000 | 3,000 | 2,995 | 2,995 | +15 | +0.5% | 800 |
| 2024/07/26 | 2,966 | 2,980 | 2,966 | 2,980 | +14 | +0.5% | 200 |
| 2024/07/25 | 2,970 | 2,971 | 2,961 | 2,966 | -74 | -2.4% | 1,100 |
| 2024/07/24 | 3,040 | 3,040 | 3,040 | 3,040 | -10 | -0.3% | 100 |
| 2024/07/23 | 3,020 | 3,050 | 3,020 | 3,050 | +30 | +1% | 600 |
| 2024/07/22 | 3,020 | 3,020 | 3,020 | 3,020 | ±0 | ±0% | 100 |
| 2024/07/19 | 3,020 | 3,020 | 3,020 | 3,020 | - | - | 100 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 3,075 | 3,090 | 3,075 | 3,090 | -45 | -1.4% | 400 |
| 2024/07/16 | 3,155 | 3,155 | 3,105 | 3,135 | +139 | +4.6% | 4,500 |
| 2024/07/12 | 3,000 | 3,005 | 2,996 | 2,996 | -9 | -0.3% | 400 |
| 2024/07/11 | 2,968 | 3,005 | 2,968 | 3,005 | +20 | +0.7% | 900 |
| 2024/07/10 | 2,985 | 2,985 | 2,985 | 2,985 | +19 | +0.6% | 100 |
| 2024/07/09 | 2,966 | 2,966 | 2,966 | 2,966 | ±0 | ±0% | 300 |
| 2024/07/08 | 3,010 | 3,010 | 2,966 | 2,966 | -30 | -1% | 600 |
| 2024/07/05 | 2,979 | 3,020 | 2,979 | 2,996 | +20 | +0.7% | 1,600 |
| 2024/07/04 | 2,976 | 2,976 | 2,976 | 2,976 | +9 | +0.3% | 800 |
| 2024/07/03 | 2,951 | 2,967 | 2,940 | 2,967 | +12 | +0.4% | 700 |
| 2024/07/02 | 2,908 | 2,960 | 2,908 | 2,955 | +47 | +1.6% | 2,900 |
| 2024/07/01 | 2,908 | 2,908 | 2,890 | 2,908 | -1 | ±0% | 600 |
| 2024/06/28 | 2,920 | 2,920 | 2,901 | 2,909 | +39 | +1.4% | 900 |
| 2024/06/27 | 2,855 | 2,874 | 2,855 | 2,870 | +15 | +0.5% | 1,300 |
| 2024/06/26 | 2,865 | 2,875 | 2,855 | 2,855 | -5 | -0.2% | 800 |
| 2024/06/25 | 2,845 | 2,879 | 2,845 | 2,860 | +14 | +0.5% | 700 |
| 2024/06/24 | 2,853 | 2,853 | 2,846 | 2,846 | -14 | -0.5% | 600 |
| 2024/06/21 | 2,859 | 2,860 | 2,838 | 2,860 | +41 | +1.5% | 600 |
| 2024/06/20 | 2,833 | 2,833 | 2,813 | 2,819 | -11 | -0.4% | 700 |
| 2024/06/19 | 2,812 | 2,830 | 2,812 | 2,830 | +20 | +0.7% | 1,600 |
| 2024/06/18 | 2,816 | 2,818 | 2,810 | 2,810 | -4 | -0.1% | 600 |
| 2024/06/17 | 2,821 | 2,821 | 2,814 | 2,814 | -16 | -0.6% | 1,800 |
| 2024/06/14 | 2,828 | 2,830 | 2,828 | 2,830 | +3 | +0.1% | 200 |
| 2024/06/13 | 2,838 | 2,838 | 2,827 | 2,827 | -18 | -0.6% | 1,300 |
| 2024/06/12 | 2,845 | 2,845 | 2,845 | 2,845 | -15 | -0.5% | 200 |
| 2024/06/11 | 2,875 | 2,875 | 2,860 | 2,860 | +2 | +0.1% | 400 |
| 2024/06/10 | 2,830 | 2,858 | 2,826 | 2,858 | +38 | +1.3% | 800 |
| 2024/06/07 | 2,860 | 2,861 | 2,798 | 2,820 | -65 | -2.3% | 6,800 |
| 2024/06/06 | 2,891 | 2,896 | 2,861 | 2,885 | -12 | -0.4% | 1,200 |
| 2024/06/05 | 2,947 | 2,947 | 2,897 | 2,897 | - | - | 200 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 2,875 | 2,912 | 2,872 | 2,912 | +37 | +1.3% | 1,000 |
| 2024/05/31 | 2,888 | 2,888 | 2,868 | 2,875 | -2 | -0.1% | 1,000 |
| 2024/05/30 | 2,902 | 2,902 | 2,877 | 2,877 | -33 | -1.1% | 5,200 |
251～
300
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
