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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,538 | 1,538 | 1,480 | 1,505 | -38 | -2.5% | 51,100 |
| 2022/03/29 | 1,552 | 1,552 | 1,517 | 1,543 | +3 | +0.2% | 109,000 |
| 2022/03/28 | 1,569 | 1,569 | 1,531 | 1,540 | -25 | -1.6% | 87,500 |
| 2022/03/25 | 1,592 | 1,592 | 1,553 | 1,565 | -25 | -1.6% | 46,700 |
| 2022/03/24 | 1,571 | 1,590 | 1,547 | 1,590 | +8 | +0.5% | 37,800 |
| 2022/03/23 | 1,570 | 1,584 | 1,560 | 1,582 | +16 | +1% | 34,500 |
| 2022/03/22 | 1,603 | 1,603 | 1,555 | 1,566 | -22 | -1.4% | 59,800 |
| 2022/03/18 | 1,592 | 1,592 | 1,571 | 1,588 | -1 | -0.1% | 104,900 |
| 2022/03/17 | 1,590 | 1,615 | 1,563 | 1,589 | +27 | +1.7% | 39,600 |
| 2022/03/16 | 1,554 | 1,573 | 1,545 | 1,562 | +25 | +1.6% | 46,900 |
| 2022/03/15 | 1,542 | 1,556 | 1,531 | 1,537 | ±0 | ±0% | 27,500 |
| 2022/03/14 | 1,533 | 1,575 | 1,533 | 1,537 | +15 | +1% | 65,100 |
| 2022/03/11 | 1,497 | 1,535 | 1,477 | 1,522 | +13 | +0.9% | 85,900 |
| 2022/03/10 | 1,495 | 1,509 | 1,495 | 1,509 | +64 | +4.4% | 42,500 |
| 2022/03/09 | 1,454 | 1,475 | 1,442 | 1,445 | +15 | +1% | 46,600 |
| 2022/03/08 | 1,415 | 1,457 | 1,405 | 1,430 | +12 | +0.8% | 53,500 |
| 2022/03/07 | 1,400 | 1,427 | 1,378 | 1,418 | +7 | +0.5% | 41,500 |
| 2022/03/04 | 1,415 | 1,415 | 1,396 | 1,411 | -15 | -1.1% | 39,300 |
| 2022/03/03 | 1,441 | 1,465 | 1,419 | 1,426 | +2 | +0.1% | 20,700 |
| 2022/03/02 | 1,469 | 1,469 | 1,424 | 1,424 | -51 | -3.5% | 20,200 |
| 2022/03/01 | 1,503 | 1,503 | 1,466 | 1,475 | -7 | -0.5% | 30,200 |
| 2022/02/28 | 1,479 | 1,485 | 1,461 | 1,482 | +19 | +1.3% | 33,300 |
| 2022/02/25 | 1,460 | 1,476 | 1,450 | 1,463 | +21 | +1.5% | 27,300 |
| 2022/02/24 | 1,397 | 1,442 | 1,392 | 1,442 | +40 | +2.9% | 25,700 |
| 2022/02/22 | 1,408 | 1,408 | 1,392 | 1,402 | -14 | -1% | 11,000 |
| 2022/02/21 | 1,418 | 1,424 | 1,395 | 1,416 | -7 | -0.5% | 10,300 |
| 2022/02/18 | 1,395 | 1,435 | 1,393 | 1,423 | +11 | +0.8% | 19,300 |
| 2022/02/17 | 1,438 | 1,440 | 1,400 | 1,412 | -25 | -1.7% | 16,200 |
| 2022/02/16 | 1,406 | 1,442 | 1,395 | 1,437 | +48 | +3.5% | 16,800 |
| 2022/02/15 | 1,397 | 1,405 | 1,374 | 1,389 | +22 | +1.6% | 20,900 |
| 2022/02/14 | 1,399 | 1,399 | 1,360 | 1,367 | -51 | -3.6% | 29,100 |
| 2022/02/10 | 1,436 | 1,436 | 1,400 | 1,418 | -7 | -0.5% | 22,600 |
| 2022/02/09 | 1,455 | 1,455 | 1,418 | 1,425 | -5 | -0.3% | 18,700 |
| 2022/02/08 | 1,450 | 1,457 | 1,428 | 1,430 | +1 | +0.1% | 13,600 |
| 2022/02/07 | 1,460 | 1,460 | 1,424 | 1,429 | -37 | -2.5% | 17,400 |
| 2022/02/04 | 1,451 | 1,479 | 1,446 | 1,466 | +16 | +1.1% | 15,800 |
| 2022/02/03 | 1,466 | 1,468 | 1,445 | 1,450 | -11 | -0.8% | 19,700 |
| 2022/02/02 | 1,387 | 1,473 | 1,387 | 1,461 | +74 | +5.3% | 35,700 |
| 2022/02/01 | 1,420 | 1,450 | 1,386 | 1,387 | -28 | -2% | 31,800 |
| 2022/01/31 | 1,385 | 1,433 | 1,371 | 1,415 | +43 | +3.1% | 19,900 |
| 2022/01/28 | 1,354 | 1,377 | 1,350 | 1,372 | +27 | +2% | 19,400 |
| 2022/01/27 | 1,410 | 1,410 | 1,345 | 1,345 | -48 | -3.4% | 36,600 |
| 2022/01/26 | 1,401 | 1,411 | 1,378 | 1,393 | -8 | -0.6% | 16,100 |
| 2022/01/25 | 1,403 | 1,422 | 1,380 | 1,401 | -13 | -0.9% | 19,500 |
| 2022/01/24 | 1,423 | 1,447 | 1,392 | 1,414 | -4 | -0.3% | 19,200 |
| 2022/01/21 | 1,418 | 1,426 | 1,386 | 1,418 | +8 | +0.6% | 21,900 |
| 2022/01/20 | 1,400 | 1,474 | 1,400 | 1,410 | +7 | +0.5% | 26,600 |
| 2022/01/19 | 1,450 | 1,453 | 1,399 | 1,403 | -53 | -3.6% | 30,600 |
| 2022/01/18 | 1,507 | 1,509 | 1,456 | 1,456 | -39 | -2.6% | 14,500 |
| 2022/01/17 | 1,498 | 1,531 | 1,470 | 1,495 | +27 | +1.8% | 15,000 |
751～
800
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 | 70,800円 | +4.3% | -8.8% | 4.24% | 14.83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 | 82,700円 | -3.3% | -14.2% | 4.23% | 26.51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 | 225,300円 | +15.8% | +7.3% | 2.00% | 11.83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 | 57,400円 | +0.4% | -81.5% | 3.48% | - | 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
チャート関連のコラム
