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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,014 | 2,014 | 1,952 | 1,999 | +6 | +0.3% | 17,900 |
| 2017/07/10 | 1,994 | 2,009 | 1,978 | 1,993 | +19 | +1% | 16,700 |
| 2017/07/07 | 1,943 | 1,977 | 1,910 | 1,974 | -4 | -0.2% | 21,200 |
| 2017/07/06 | 1,951 | 2,036 | 1,947 | 1,978 | +39 | +2% | 45,000 |
| 2017/07/05 | 1,920 | 1,948 | 1,910 | 1,939 | +37 | +1.9% | 27,300 |
| 2017/07/04 | 1,874 | 1,905 | 1,870 | 1,902 | +28 | +1.5% | 16,600 |
| 2017/07/03 | 1,872 | 1,897 | 1,865 | 1,874 | +2 | +0.1% | 8,900 |
| 2017/06/30 | 1,870 | 1,890 | 1,848 | 1,872 | -34 | -1.8% | 21,900 |
| 2017/06/29 | 1,856 | 1,920 | 1,850 | 1,906 | +57 | +3.1% | 30,900 |
| 2017/06/28 | 1,850 | 1,913 | 1,840 | 1,849 | +17 | +0.9% | 61,000 |
| 2017/06/27 | 1,799 | 1,867 | 1,799 | 1,832 | +47 | +2.6% | 44,900 |
| 2017/06/26 | 1,770 | 1,785 | 1,769 | 1,785 | +21 | +1.2% | 9,600 |
| 2017/06/23 | 1,763 | 1,771 | 1,750 | 1,764 | +4 | +0.2% | 8,600 |
| 2017/06/22 | 1,772 | 1,772 | 1,756 | 1,760 | -11 | -0.6% | 5,800 |
| 2017/06/21 | 1,767 | 1,777 | 1,757 | 1,771 | +5 | +0.3% | 8,400 |
| 2017/06/20 | 1,735 | 1,766 | 1,735 | 1,766 | +31 | +1.8% | 19,000 |
| 2017/06/19 | 1,739 | 1,742 | 1,728 | 1,735 | ±0 | ±0% | 5,500 |
| 2017/06/16 | 1,741 | 1,748 | 1,725 | 1,735 | -10 | -0.6% | 5,400 |
| 2017/06/15 | 1,722 | 1,759 | 1,718 | 1,745 | +23 | +1.3% | 12,600 |
| 2017/06/14 | 1,730 | 1,730 | 1,720 | 1,722 | +8 | +0.5% | 7,900 |
| 2017/06/13 | 1,720 | 1,731 | 1,706 | 1,714 | +14 | +0.8% | 7,900 |
| 2017/06/12 | 1,680 | 1,705 | 1,680 | 1,700 | +25 | +1.5% | 16,000 |
| 2017/06/09 | 1,670 | 1,686 | 1,661 | 1,675 | +15 | +0.9% | 15,000 |
| 2017/06/08 | 1,640 | 1,700 | 1,640 | 1,660 | +13 | +0.8% | 17,800 |
| 2017/06/07 | 1,647 | 1,650 | 1,640 | 1,647 | -4 | -0.2% | 3,700 |
| 2017/06/06 | 1,655 | 1,660 | 1,643 | 1,651 | -7 | -0.4% | 6,400 |
| 2017/06/05 | 1,649 | 1,660 | 1,649 | 1,658 | -2 | -0.1% | 7,900 |
| 2017/06/02 | 1,656 | 1,662 | 1,645 | 1,660 | +5 | +0.3% | 8,900 |
| 2017/06/01 | 1,656 | 1,666 | 1,653 | 1,655 | -1 | -0.1% | 6,800 |
| 2017/05/31 | 1,660 | 1,660 | 1,652 | 1,656 | -4 | -0.2% | 1,700 |
| 2017/05/30 | 1,655 | 1,660 | 1,653 | 1,660 | +5 | +0.3% | 3,100 |
| 2017/05/29 | 1,660 | 1,660 | 1,655 | 1,655 | ±0 | ±0% | 4,800 |
| 2017/05/26 | 1,674 | 1,674 | 1,655 | 1,655 | -15 | -0.9% | 3,700 |
| 2017/05/25 | 1,680 | 1,680 | 1,663 | 1,670 | -13 | -0.8% | 6,100 |
| 2017/05/24 | 1,655 | 1,683 | 1,654 | 1,683 | +31 | +1.9% | 8,500 |
| 2017/05/23 | 1,656 | 1,669 | 1,652 | 1,652 | +1 | +0.1% | 8,500 |
| 2017/05/22 | 1,648 | 1,663 | 1,648 | 1,651 | -9 | -0.5% | 4,300 |
| 2017/05/19 | 1,676 | 1,676 | 1,645 | 1,660 | -20 | -1.2% | 6,300 |
| 2017/05/18 | 1,661 | 1,680 | 1,638 | 1,680 | +2 | +0.1% | 7,400 |
| 2017/05/17 | 1,693 | 1,693 | 1,670 | 1,678 | -2 | -0.1% | 6,200 |
| 2017/05/16 | 1,700 | 1,700 | 1,670 | 1,680 | -17 | -1% | 3,500 |
| 2017/05/15 | 1,660 | 1,713 | 1,639 | 1,697 | +12 | +0.7% | 14,300 |
| 2017/05/12 | 1,689 | 1,692 | 1,670 | 1,685 | -7 | -0.4% | 9,700 |
| 2017/05/11 | 1,670 | 1,694 | 1,663 | 1,692 | +20 | +1.2% | 8,900 |
| 2017/05/10 | 1,679 | 1,679 | 1,653 | 1,672 | +23 | +1.4% | 10,400 |
| 2017/05/09 | 1,640 | 1,668 | 1,632 | 1,649 | +13 | +0.8% | 13,000 |
| 2017/05/08 | 1,647 | 1,652 | 1,629 | 1,636 | +7 | +0.4% | 10,900 |
| 2017/05/02 | 1,616 | 1,633 | 1,616 | 1,629 | +15 | +0.9% | 3,900 |
| 2017/05/01 | 1,610 | 1,635 | 1,610 | 1,614 | +9 | +0.6% | 4,300 |
| 2017/04/28 | 1,628 | 1,630 | 1,600 | 1,605 | -24 | -1.5% | 5,000 |
1801～
1850
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
