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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/14 | 1,249 | 1,262 | 1,235 | 1,262 | +8 | +0.6% | 41,600 |
| 2022/06/13 | 1,259 | 1,280 | 1,252 | 1,254 | -32 | -2.5% | 19,900 |
| 2022/06/10 | 1,325 | 1,325 | 1,286 | 1,286 | -39 | -2.9% | 33,800 |
| 2022/06/09 | 1,340 | 1,340 | 1,321 | 1,325 | -14 | -1% | 18,800 |
| 2022/06/08 | 1,318 | 1,340 | 1,318 | 1,339 | +28 | +2.1% | 16,500 |
| 2022/06/07 | 1,314 | 1,337 | 1,305 | 1,311 | +7 | +0.5% | 29,400 |
| 2022/06/06 | 1,300 | 1,313 | 1,284 | 1,304 | -10 | -0.8% | 32,000 |
| 2022/06/03 | 1,318 | 1,320 | 1,303 | 1,314 | +7 | +0.5% | 12,800 |
| 2022/06/02 | 1,339 | 1,340 | 1,303 | 1,307 | -32 | -2.4% | 20,900 |
| 2022/06/01 | 1,327 | 1,341 | 1,322 | 1,339 | +24 | +1.8% | 20,400 |
| 2022/05/31 | 1,341 | 1,341 | 1,303 | 1,315 | -42 | -3.1% | 26,200 |
| 2022/05/30 | 1,302 | 1,357 | 1,283 | 1,357 | +74 | +5.8% | 97,600 |
| 2022/05/27 | 1,255 | 1,290 | 1,255 | 1,283 | +40 | +3.2% | 53,900 |
| 2022/05/26 | 1,246 | 1,259 | 1,239 | 1,243 | -9 | -0.7% | 17,200 |
| 2022/05/25 | 1,241 | 1,265 | 1,239 | 1,252 | +11 | +0.9% | 18,300 |
| 2022/05/24 | 1,253 | 1,255 | 1,234 | 1,241 | -34 | -2.7% | 21,900 |
| 2022/05/23 | 1,278 | 1,281 | 1,258 | 1,275 | -3 | -0.2% | 20,800 |
751～
800
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
