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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/14 | 1,478 | 1,494 | 1,460 | 1,468 | -20 | -1.3% | 18,500 |
| 2022/01/13 | 1,513 | 1,522 | 1,488 | 1,488 | -25 | -1.7% | 12,600 |
| 2022/01/12 | 1,493 | 1,513 | 1,480 | 1,513 | +34 | +2.3% | 7,500 |
| 2022/01/11 | 1,519 | 1,533 | 1,472 | 1,479 | -57 | -3.7% | 17,800 |
| 2022/01/07 | 1,573 | 1,591 | 1,520 | 1,536 | -26 | -1.7% | 21,400 |
| 2022/01/06 | 1,592 | 1,600 | 1,557 | 1,562 | -50 | -3.1% | 15,000 |
| 2022/01/05 | 1,600 | 1,629 | 1,592 | 1,612 | +16 | +1% | 27,000 |
| 2022/01/04 | 1,577 | 1,600 | 1,564 | 1,596 | +19 | +1.2% | 14,900 |
| 2021/12/30 | 1,582 | 1,583 | 1,561 | 1,577 | -7 | -0.4% | 7,100 |
| 2021/12/29 | 1,593 | 1,600 | 1,565 | 1,584 | -25 | -1.6% | 11,800 |
| 2021/12/28 | 1,582 | 1,615 | 1,523 | 1,609 | +27 | +1.7% | 18,100 |
| 2021/12/27 | 1,550 | 1,587 | 1,543 | 1,582 | +46 | +3% | 19,900 |
| 2021/12/24 | 1,557 | 1,557 | 1,528 | 1,536 | -16 | -1% | 7,900 |
| 2021/12/23 | 1,551 | 1,557 | 1,542 | 1,552 | +2 | +0.1% | 11,800 |
| 2021/12/22 | 1,559 | 1,559 | 1,550 | 1,550 | -9 | -0.6% | 10,700 |
| 2021/12/21 | 1,574 | 1,574 | 1,547 | 1,559 | +11 | +0.7% | 12,500 |
| 2021/12/20 | 1,545 | 1,564 | 1,538 | 1,548 | -21 | -1.3% | 15,100 |
851～
900
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
