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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,140 | 1,211 | 1,139 | 1,206 | +87 | +7.8% | 69,600 |
| 2022/10/13 | 1,118 | 1,121 | 1,109 | 1,119 | -4 | -0.4% | 17,700 |
| 2022/10/12 | 1,128 | 1,143 | 1,119 | 1,123 | -15 | -1.3% | 21,100 |
| 2022/10/11 | 1,204 | 1,204 | 1,135 | 1,138 | -79 | -6.5% | 48,900 |
| 2022/10/07 | 1,170 | 1,229 | 1,163 | 1,217 | +35 | +3% | 65,600 |
| 2022/10/06 | 1,164 | 1,183 | 1,157 | 1,182 | +27 | +2.3% | 33,900 |
| 2022/10/05 | 1,169 | 1,175 | 1,151 | 1,155 | ±0 | ±0% | 25,700 |
| 2022/10/04 | 1,145 | 1,160 | 1,139 | 1,155 | +33 | +2.9% | 36,900 |
| 2022/10/03 | 1,122 | 1,132 | 1,116 | 1,122 | -15 | -1.3% | 32,500 |
| 2022/09/30 | 1,146 | 1,154 | 1,132 | 1,137 | -18 | -1.6% | 18,800 |
| 2022/09/29 | 1,127 | 1,157 | 1,127 | 1,155 | +18 | +1.6% | 37,400 |
| 2022/09/28 | 1,121 | 1,139 | 1,116 | 1,137 | +11 | +1% | 44,300 |
| 2022/09/27 | 1,121 | 1,134 | 1,119 | 1,126 | +16 | +1.4% | 22,200 |
| 2022/09/26 | 1,110 | 1,115 | 1,105 | 1,110 | -1 | -0.1% | 30,700 |
| 2022/09/22 | 1,108 | 1,119 | 1,105 | 1,111 | -14 | -1.2% | 15,600 |
| 2022/09/21 | 1,131 | 1,131 | 1,115 | 1,125 | -6 | -0.5% | 14,900 |
| 2022/09/20 | 1,108 | 1,133 | 1,108 | 1,131 | +33 | +3% | 17,800 |
| 2022/09/16 | 1,100 | 1,105 | 1,098 | 1,098 | -13 | -1.2% | 22,900 |
| 2022/09/15 | 1,106 | 1,114 | 1,102 | 1,111 | +7 | +0.6% | 14,600 |
| 2022/09/14 | 1,103 | 1,110 | 1,090 | 1,104 | -16 | -1.4% | 31,300 |
| 2022/09/13 | 1,127 | 1,129 | 1,120 | 1,120 | -6 | -0.5% | 11,800 |
| 2022/09/12 | 1,127 | 1,134 | 1,120 | 1,126 | +6 | +0.5% | 23,600 |
| 2022/09/09 | 1,110 | 1,127 | 1,110 | 1,120 | +6 | +0.5% | 29,900 |
| 2022/09/08 | 1,104 | 1,114 | 1,096 | 1,114 | +24 | +2.2% | 28,500 |
| 2022/09/07 | 1,106 | 1,106 | 1,085 | 1,090 | -5 | -0.5% | 29,600 |
| 2022/09/06 | 1,114 | 1,114 | 1,094 | 1,095 | -13 | -1.2% | 58,500 |
| 2022/09/05 | 1,112 | 1,115 | 1,104 | 1,108 | -2 | -0.2% | 29,400 |
| 2022/09/02 | 1,113 | 1,120 | 1,107 | 1,110 | +2 | +0.2% | 31,700 |
| 2022/09/01 | 1,116 | 1,116 | 1,105 | 1,108 | -14 | -1.2% | 39,500 |
| 2022/08/31 | 1,122 | 1,129 | 1,118 | 1,122 | -13 | -1.1% | 34,000 |
| 2022/08/30 | 1,126 | 1,135 | 1,124 | 1,135 | +15 | +1.3% | 23,100 |
| 2022/08/29 | 1,127 | 1,129 | 1,118 | 1,120 | -25 | -2.2% | 74,200 |
| 2022/08/26 | 1,140 | 1,148 | 1,140 | 1,145 | +7 | +0.6% | 32,300 |
| 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 |
701～
750
件表示中 / 5082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 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10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 |
| 鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29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 |
| 日樹工 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16倍 | 0.41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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
