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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 777 | 779 | 764 | 764 | -28 | -3.5% | 35,900 |
| 2025/03/27 | 795 | 795 | 781 | 792 | -1 | -0.1% | 56,300 |
| 2025/03/26 | 791 | 793 | 782 | 793 | +5 | +0.6% | 32,100 |
| 2025/03/25 | 784 | 788 | 777 | 788 | +12 | +1.5% | 18,600 |
| 2025/03/24 | 789 | 789 | 776 | 776 | -7 | -0.9% | 20,600 |
| 2025/03/21 | 780 | 783 | 776 | 783 | +5 | +0.6% | 14,800 |
| 2025/03/19 | 778 | 782 | 777 | 778 | +6 | +0.8% | 14,000 |
| 2025/03/18 | 778 | 784 | 772 | 772 | -6 | -0.8% | 23,100 |
| 2025/03/17 | 781 | 785 | 776 | 778 | -1 | -0.1% | 31,500 |
| 2025/03/14 | 768 | 780 | 767 | 779 | +11 | +1.4% | 24,600 |
| 2025/03/13 | 768 | 769 | 766 | 768 | ±0 | ±0% | 10,400 |
| 2025/03/12 | 765 | 768 | 761 | 768 | +7 | +0.9% | 11,200 |
| 2025/03/11 | 767 | 767 | 758 | 761 | -7 | -0.9% | 14,200 |
| 2025/03/10 | 766 | 770 | 766 | 768 | +8 | +1.1% | 12,400 |
| 2025/03/07 | 770 | 770 | 757 | 760 | -12 | -1.6% | 21,700 |
| 2025/03/06 | 773 | 775 | 769 | 772 | +7 | +0.9% | 12,300 |
| 2025/03/05 | 764 | 775 | 763 | 765 | +5 | +0.7% | 30,700 |
| 2025/03/04 | 766 | 766 | 759 | 760 | -5 | -0.7% | 14,500 |
| 2025/03/03 | 757 | 765 | 753 | 765 | +16 | +2.1% | 12,200 |
| 2025/02/28 | 754 | 754 | 747 | 749 | -8 | -1.1% | 25,000 |
| 2025/02/27 | 754 | 757 | 750 | 757 | +3 | +0.4% | 18,600 |
| 2025/02/26 | 753 | 754 | 750 | 754 | ±0 | ±0% | 15,800 |
| 2025/02/25 | 752 | 760 | 752 | 754 | ±0 | ±0% | 13,500 |
| 2025/02/21 | 756 | 761 | 752 | 754 | -1 | -0.1% | 13,400 |
| 2025/02/20 | 759 | 764 | 755 | 755 | -4 | -0.5% | 16,000 |
| 2025/02/19 | 764 | 768 | 759 | 759 | -3 | -0.4% | 11,300 |
| 2025/02/18 | 755 | 763 | 755 | 762 | +8 | +1.1% | 12,600 |
| 2025/02/17 | 759 | 761 | 754 | 754 | +1 | +0.1% | 7,100 |
| 2025/02/14 | 759 | 764 | 753 | 753 | -3 | -0.4% | 16,000 |
| 2025/02/13 | 748 | 758 | 748 | 756 | +8 | +1.1% | 8,900 |
| 2025/02/12 | 758 | 758 | 748 | 748 | -4 | -0.5% | 9,400 |
| 2025/02/10 | 752 | 758 | 749 | 752 | ±0 | ±0% | 14,800 |
| 2025/02/07 | 753 | 753 | 746 | 752 | ±0 | ±0% | 14,200 |
| 2025/02/06 | 743 | 752 | 743 | 752 | +12 | +1.6% | 8,100 |
| 2025/02/05 | 745 | 746 | 740 | 740 | -5 | -0.7% | 18,600 |
| 2025/02/04 | 748 | 751 | 745 | 745 | ±0 | ±0% | 14,400 |
| 2025/02/03 | 753 | 754 | 745 | 745 | -16 | -2.1% | 32,600 |
| 2025/01/31 | 759 | 762 | 757 | 761 | +2 | +0.3% | 14,500 |
| 2025/01/30 | 761 | 765 | 759 | 759 | -4 | -0.5% | 16,900 |
| 2025/01/29 | 777 | 777 | 763 | 763 | -12 | -1.5% | 22,300 |
| 2025/01/28 | 773 | 778 | 772 | 775 | +5 | +0.6% | 12,500 |
| 2025/01/27 | 774 | 775 | 769 | 770 | +6 | +0.8% | 14,400 |
| 2025/01/24 | 761 | 768 | 761 | 764 | +3 | +0.4% | 8,700 |
| 2025/01/23 | 760 | 761 | 757 | 761 | +1 | +0.1% | 13,400 |
| 2025/01/22 | 762 | 766 | 760 | 760 | -4 | -0.5% | 9,200 |
| 2025/01/21 | 769 | 769 | 764 | 764 | +1 | +0.1% | 15,700 |
| 2025/01/20 | 750 | 763 | 750 | 763 | +17 | +2.3% | 12,100 |
| 2025/01/17 | 739 | 750 | 736 | 746 | +7 | +0.9% | 23,200 |
| 2025/01/16 | 745 | 745 | 739 | 739 | -3 | -0.4% | 22,700 |
| 2025/01/15 | 742 | 746 | 742 | 742 | +1 | +0.1% | 12,700 |
101～
150
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
