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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,000 | 3,025 | 2,985 | 3,000 | +13 | +0.4% | 16,600 |
| 2018/05/07 | 3,000 | 3,000 | 2,959 | 2,987 | -2 | -0.1% | 16,500 |
| 2018/05/02 | 3,010 | 3,010 | 2,982 | 2,989 | -31 | -1% | 14,000 |
| 2018/05/01 | 2,973 | 3,070 | 2,973 | 3,020 | +40 | +1.3% | 17,200 |
| 2018/04/27 | 3,025 | 3,025 | 2,966 | 2,980 | -55 | -1.8% | 19,200 |
| 2018/04/26 | 3,055 | 3,065 | 3,015 | 3,035 | -35 | -1.1% | 24,700 |
| 2018/04/25 | 3,090 | 3,100 | 3,055 | 3,070 | -70 | -2.2% | 10,900 |
| 2018/04/24 | 3,075 | 3,145 | 3,065 | 3,140 | +65 | +2.1% | 10,200 |
| 2018/04/23 | 3,140 | 3,140 | 3,030 | 3,075 | -75 | -2.4% | 21,000 |
| 2018/04/20 | 3,240 | 3,250 | 3,135 | 3,150 | -20 | -0.6% | 16,200 |
| 2018/04/19 | 3,220 | 3,220 | 3,155 | 3,170 | -5 | -0.2% | 12,700 |
| 2018/04/18 | 3,020 | 3,185 | 3,020 | 3,175 | +155 | +5.1% | 35,900 |
| 2018/04/17 | 3,090 | 3,090 | 3,000 | 3,020 | -75 | -2.4% | 38,700 |
| 2018/04/16 | 3,160 | 3,160 | 3,060 | 3,095 | -65 | -2.1% | 29,700 |
| 2018/04/13 | 3,180 | 3,205 | 3,135 | 3,160 | +10 | +0.3% | 32,700 |
| 2018/04/12 | 3,200 | 3,205 | 3,135 | 3,150 | ±0 | ±0% | 21,900 |
| 2018/04/11 | 3,195 | 3,200 | 3,070 | 3,150 | -30 | -0.9% | 45,900 |
| 2018/04/10 | 3,135 | 3,200 | 3,115 | 3,180 | +50 | +1.6% | 24,800 |
| 2018/04/09 | 3,270 | 3,270 | 3,125 | 3,130 | -165 | -5% | 46,900 |
| 2018/04/06 | 3,290 | 3,345 | 3,270 | 3,295 | +30 | +0.9% | 39,200 |
| 2018/04/05 | 3,230 | 3,290 | 3,230 | 3,265 | +55 | +1.7% | 48,900 |
| 2018/04/04 | 3,130 | 3,215 | 3,130 | 3,210 | +110 | +3.5% | 42,200 |
| 2018/04/03 | 3,200 | 3,200 | 3,085 | 3,100 | -45 | -1.4% | 53,800 |
| 2018/04/02 | 3,120 | 3,165 | 3,070 | 3,145 | +25 | +0.8% | 52,500 |
| 2018/03/30 | 3,050 | 3,130 | 3,025 | 3,120 | +160 | +5.4% | 26,800 |
| 2018/03/29 | 2,970 | 3,035 | 2,931 | 2,960 | +12 | +0.4% | 41,400 |
| 2018/03/28 | 3,020 | 3,020 | 2,932 | 2,948 | -142 | -4.6% | 49,100 |
| 2018/03/27 | 3,035 | 3,090 | 3,000 | 3,090 | +101 | +3.4% | 50,700 |
| 2018/03/26 | 2,962 | 2,989 | 2,905 | 2,989 | -31 | -1% | 30,600 |
| 2018/03/23 | 3,010 | 3,030 | 2,975 | 3,020 | -100 | -3.2% | 37,000 |
| 2018/03/22 | 3,145 | 3,145 | 3,095 | 3,120 | -35 | -1.1% | 23,000 |
| 2018/03/20 | 3,140 | 3,170 | 3,090 | 3,155 | -55 | -1.7% | 29,800 |
| 2018/03/19 | 3,190 | 3,240 | 3,115 | 3,210 | +5 | +0.2% | 27,300 |
| 2018/03/16 | 3,315 | 3,315 | 3,185 | 3,205 | -125 | -3.8% | 21,400 |
| 2018/03/15 | 3,350 | 3,370 | 3,265 | 3,330 | +10 | +0.3% | 34,700 |
| 2018/03/14 | 3,250 | 3,345 | 3,240 | 3,320 | +30 | +0.9% | 23,100 |
| 2018/03/13 | 3,220 | 3,290 | 3,215 | 3,290 | +70 | +2.2% | 15,500 |
| 2018/03/12 | 3,150 | 3,230 | 3,135 | 3,220 | +75 | +2.4% | 29,500 |
| 2018/03/09 | 3,200 | 3,250 | 3,130 | 3,145 | -45 | -1.4% | 34,100 |
| 2018/03/08 | 3,320 | 3,345 | 3,175 | 3,190 | -110 | -3.3% | 29,400 |
| 2018/03/07 | 3,300 | 3,345 | 3,240 | 3,300 | -25 | -0.8% | 15,800 |
| 2018/03/06 | 3,200 | 3,370 | 3,200 | 3,325 | +185 | +5.9% | 31,100 |
| 2018/03/05 | 3,185 | 3,215 | 3,115 | 3,140 | -75 | -2.3% | 34,700 |
| 2018/03/02 | 3,200 | 3,265 | 3,170 | 3,215 | -95 | -2.9% | 49,200 |
| 2018/03/01 | 3,480 | 3,480 | 3,300 | 3,310 | -115 | -3.4% | 33,000 |
| 2018/02/28 | 3,400 | 3,540 | 3,390 | 3,425 | +30 | +0.9% | 35,500 |
| 2018/02/27 | 3,470 | 3,490 | 3,380 | 3,395 | -30 | -0.9% | 44,500 |
| 2018/02/26 | 3,460 | 3,480 | 3,405 | 3,425 | -5 | -0.1% | 29,500 |
| 2018/02/23 | 3,365 | 3,450 | 3,335 | 3,430 | +65 | +1.9% | 30,400 |
| 2018/02/22 | 3,330 | 3,385 | 3,325 | 3,365 | +10 | +0.3% | 20,500 |
1601～
1650
件表示中 / 4900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 | 76,900円 | +4.3% | -8.8% | 3.90% | 16.09倍 | 1.07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 |
| ジャノメ | 103,200円 | +9.7% | +36.1% | 3.88% | 12.61倍 | 0.56倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 木村化 | 96,600円 | +9.4% | +25.8% | 3.11% | 9.91倍 | 1.07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 |
| ワイエイシイＨＤ | 196,000円 | +4.4% | +1.3% | 3.83% | 12.03倍 | 1.08倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
| トリニ工 | 103,800円 | +5.4% | +1.4% | 3.85% | 8.16倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
