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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/01 | 1,439 | 1,439 | 1,413 | 1,433 | -17 | -1.2% | 21,700 |
| 2022/03/31 | 1,481 | 1,485 | 1,450 | 1,450 | -55 | -3.7% | 35,200 |
| 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 |
801～
850
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
