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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 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 |
| 2022/05/20 | 1,240 | 1,280 | 1,240 | 1,278 | +40 | +3.2% | 23,200 |
| 2022/05/19 | 1,249 | 1,253 | 1,226 | 1,238 | -51 | -4% | 36,900 |
| 2022/05/18 | 1,317 | 1,317 | 1,274 | 1,289 | -33 | -2.5% | 48,900 |
| 2022/05/17 | 1,386 | 1,386 | 1,317 | 1,322 | -65 | -4.7% | 48,100 |
| 2022/05/16 | 1,371 | 1,392 | 1,367 | 1,387 | +11 | +0.8% | 22,500 |
| 2022/05/13 | 1,370 | 1,378 | 1,362 | 1,376 | -1 | -0.1% | 32,600 |
| 2022/05/12 | 1,406 | 1,409 | 1,374 | 1,377 | -50 | -3.5% | 32,300 |
| 2022/05/11 | 1,413 | 1,454 | 1,413 | 1,427 | +2 | +0.1% | 21,800 |
| 2022/05/10 | 1,419 | 1,434 | 1,394 | 1,425 | -7 | -0.5% | 12,800 |
| 2022/05/09 | 1,460 | 1,473 | 1,427 | 1,432 | -45 | -3% | 19,100 |
| 2022/05/06 | 1,436 | 1,477 | 1,435 | 1,477 | +38 | +2.6% | 16,600 |
| 2022/05/02 | 1,440 | 1,454 | 1,420 | 1,439 | -5 | -0.3% | 21,100 |
| 2022/04/28 | 1,397 | 1,444 | 1,397 | 1,444 | +44 | +3.1% | 26,200 |
| 2022/04/27 | 1,365 | 1,408 | 1,355 | 1,400 | +12 | +0.9% | 62,100 |
| 2022/04/26 | 1,410 | 1,410 | 1,385 | 1,388 | -17 | -1.2% | 25,900 |
| 2022/04/25 | 1,420 | 1,420 | 1,405 | 1,405 | -17 | -1.2% | 12,100 |
| 2022/04/22 | 1,431 | 1,434 | 1,421 | 1,422 | -27 | -1.9% | 11,200 |
| 2022/04/21 | 1,449 | 1,459 | 1,428 | 1,449 | +17 | +1.2% | 22,500 |
| 2022/04/20 | 1,453 | 1,455 | 1,432 | 1,432 | -8 | -0.6% | 14,200 |
| 2022/04/19 | 1,415 | 1,446 | 1,415 | 1,440 | +25 | +1.8% | 14,300 |
| 2022/04/18 | 1,422 | 1,423 | 1,401 | 1,415 | -18 | -1.3% | 29,700 |
| 2022/04/15 | 1,439 | 1,446 | 1,431 | 1,433 | -13 | -0.9% | 9,500 |
| 2022/04/14 | 1,426 | 1,448 | 1,426 | 1,446 | +20 | +1.4% | 9,400 |
| 2022/04/13 | 1,415 | 1,426 | 1,413 | 1,426 | +8 | +0.6% | 26,200 |
| 2022/04/12 | 1,451 | 1,455 | 1,418 | 1,418 | -42 | -2.9% | 23,800 |
| 2022/04/11 | 1,470 | 1,475 | 1,453 | 1,460 | ±0 | ±0% | 19,900 |
| 2022/04/08 | 1,459 | 1,461 | 1,437 | 1,460 | +20 | +1.4% | 30,000 |
| 2022/04/07 | 1,445 | 1,445 | 1,427 | 1,440 | -29 | -2% | 24,600 |
| 2022/04/06 | 1,483 | 1,490 | 1,463 | 1,469 | -28 | -1.9% | 28,100 |
| 2022/04/05 | 1,483 | 1,503 | 1,460 | 1,497 | +31 | +2.1% | 27,400 |
| 2022/04/04 | 1,435 | 1,469 | 1,431 | 1,466 | +33 | +2.3% | 13,000 |
751～
800
件表示中 / 5051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 | 73,600円 | +2.6% | -1.6% | 4.08% | 15.28倍 | 1.01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 | 84,700円 | -6.9% | +162.4% | 4.37% | 29.63倍 | 0.39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 |
| 木村化 | 90,400円 | -3.5% | -15.7% | 4.54% | 9.84倍 | 0.94倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| トリニ工 | 100,200円 | -3.0% | -23.3% | 4.99% | 8.97倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 放電精密 | 165,800円 | +11.7% | -4.2% | 0.90% | 44.71倍 | 2.41倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
