日進工具の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,137 | 1,139 | 1,126 | 1,138 | +6 | +0.5% | 46,800 |
| 2022/08/24 | 1,143 | 1,143 | 1,128 | 1,132 | -2 | -0.2% | 37,700 |
| 2022/08/23 | 1,153 | 1,153 | 1,128 | 1,134 | -29 | -2.5% | 71,200 |
| 2022/08/22 | 1,170 | 1,170 | 1,146 | 1,163 | -13 | -1.1% | 55,400 |
| 2022/08/19 | 1,194 | 1,205 | 1,172 | 1,176 | -16 | -1.3% | 41,700 |
| 2022/08/18 | 1,208 | 1,214 | 1,192 | 1,192 | -30 | -2.5% | 44,700 |
| 2022/08/17 | 1,234 | 1,237 | 1,220 | 1,222 | -7 | -0.6% | 19,600 |
| 2022/08/16 | 1,236 | 1,239 | 1,221 | 1,229 | -17 | -1.4% | 15,800 |
| 2022/08/15 | 1,262 | 1,262 | 1,242 | 1,246 | -16 | -1.3% | 20,100 |
| 2022/08/12 | 1,236 | 1,263 | 1,230 | 1,262 | +43 | +3.5% | 29,700 |
| 2022/08/10 | 1,222 | 1,227 | 1,211 | 1,219 | +7 | +0.6% | 15,600 |
| 2022/08/09 | 1,237 | 1,243 | 1,212 | 1,212 | -22 | -1.8% | 14,500 |
| 2022/08/08 | 1,217 | 1,234 | 1,210 | 1,234 | +5 | +0.4% | 11,800 |
| 2022/08/05 | 1,201 | 1,230 | 1,201 | 1,229 | +22 | +1.8% | 17,600 |
| 2022/08/04 | 1,231 | 1,231 | 1,205 | 1,207 | -20 | -1.6% | 15,300 |
| 2022/08/03 | 1,248 | 1,248 | 1,226 | 1,227 | -21 | -1.7% | 27,700 |
| 2022/08/02 | 1,291 | 1,291 | 1,246 | 1,248 | -58 | -4.4% | 25,100 |
| 2022/08/01 | 1,290 | 1,306 | 1,289 | 1,306 | +35 | +2.8% | 13,100 |
| 2022/07/29 | 1,292 | 1,292 | 1,262 | 1,271 | -32 | -2.5% | 13,900 |
| 2022/07/28 | 1,295 | 1,311 | 1,281 | 1,303 | +14 | +1.1% | 23,300 |
| 2022/07/27 | 1,300 | 1,303 | 1,288 | 1,289 | -17 | -1.3% | 15,500 |
| 2022/07/26 | 1,291 | 1,317 | 1,286 | 1,306 | +17 | +1.3% | 10,300 |
| 2022/07/25 | 1,306 | 1,306 | 1,279 | 1,289 | -23 | -1.8% | 13,800 |
| 2022/07/22 | 1,301 | 1,318 | 1,288 | 1,312 | +11 | +0.8% | 17,200 |
| 2022/07/21 | 1,298 | 1,303 | 1,281 | 1,301 | +2 | +0.2% | 10,900 |
| 2022/07/20 | 1,289 | 1,299 | 1,265 | 1,299 | +34 | +2.7% | 19,400 |
| 2022/07/19 | 1,272 | 1,276 | 1,262 | 1,265 | -5 | -0.4% | 7,200 |
| 2022/07/15 | 1,266 | 1,279 | 1,258 | 1,270 | +4 | +0.3% | 11,200 |
| 2022/07/14 | 1,262 | 1,270 | 1,258 | 1,266 | -1 | -0.1% | 10,600 |
| 2022/07/13 | 1,241 | 1,267 | 1,241 | 1,267 | +30 | +2.4% | 17,800 |
| 2022/07/12 | 1,287 | 1,289 | 1,232 | 1,237 | -50 | -3.9% | 19,100 |
| 2022/07/11 | 1,271 | 1,289 | 1,267 | 1,287 | +27 | +2.1% | 20,300 |
| 2022/07/08 | 1,274 | 1,290 | 1,255 | 1,260 | -14 | -1.1% | 40,500 |
| 2022/07/07 | 1,250 | 1,275 | 1,243 | 1,274 | +18 | +1.4% | 19,800 |
| 2022/07/06 | 1,251 | 1,260 | 1,243 | 1,256 | +5 | +0.4% | 23,000 |
| 2022/07/05 | 1,250 | 1,268 | 1,248 | 1,251 | -5 | -0.4% | 16,800 |
| 2022/07/04 | 1,230 | 1,256 | 1,227 | 1,256 | +35 | +2.9% | 16,200 |
| 2022/07/01 | 1,256 | 1,258 | 1,209 | 1,221 | -18 | -1.5% | 35,600 |
| 2022/06/30 | 1,297 | 1,306 | 1,239 | 1,239 | -82 | -6.2% | 46,400 |
| 2022/06/29 | 1,234 | 1,321 | 1,226 | 1,321 | +84 | +6.8% | 66,300 |
| 2022/06/28 | 1,220 | 1,237 | 1,200 | 1,237 | +7 | +0.6% | 18,200 |
| 2022/06/27 | 1,234 | 1,236 | 1,222 | 1,230 | +11 | +0.9% | 17,500 |
| 2022/06/24 | 1,201 | 1,219 | 1,195 | 1,219 | +19 | +1.6% | 16,800 |
| 2022/06/23 | 1,211 | 1,219 | 1,196 | 1,200 | -15 | -1.2% | 20,900 |
| 2022/06/22 | 1,220 | 1,223 | 1,189 | 1,215 | +8 | +0.7% | 19,500 |
| 2022/06/21 | 1,190 | 1,213 | 1,190 | 1,207 | +33 | +2.8% | 24,600 |
| 2022/06/20 | 1,200 | 1,203 | 1,160 | 1,174 | -23 | -1.9% | 29,700 |
| 2022/06/17 | 1,200 | 1,210 | 1,186 | 1,197 | -25 | -2% | 42,300 |
| 2022/06/16 | 1,243 | 1,246 | 1,221 | 1,222 | -20 | -1.6% | 22,000 |
| 2022/06/15 | 1,253 | 1,255 | 1,238 | 1,242 | -20 | -1.6% | 25,900 |
651～
700
件表示中 / 4999件
類似銘柄と比較する
現在ご覧いただいている「日進工具」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 |
|---|---|---|---|---|---|---|---|---|
| 日進工具 | 70,700円 | +4.3% | -8.8% | 4.24% | 14.81倍 | 0.98倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 日樹工 | 82,800円 | -3.3% | -14.2% | 4.23% | 26.54倍 | 0.37倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| サムコ | 225,500円 | +15.8% | +7.3% | 2.00% | 11.84倍 | 1.44倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 酒井重 | 200,200円 | -17.6% | -48.9% | 5.14% | 10.05倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 大豊工業 | 57,300円 | +0.4% | -81.5% | 3.49% | - | 0.23倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
