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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,614 | 1,630 | 1,602 | 1,629 | +44 | +2.8% | 9,700 |
| 2017/04/26 | 1,596 | 1,602 | 1,570 | 1,585 | ±0 | ±0% | 10,000 |
| 2017/04/25 | 1,574 | 1,599 | 1,532 | 1,585 | -15 | -0.9% | 8,600 |
| 2017/04/24 | 1,630 | 1,630 | 1,593 | 1,600 | -32 | -2% | 12,600 |
| 2017/04/21 | 1,639 | 1,640 | 1,625 | 1,632 | -8 | -0.5% | 4,600 |
| 2017/04/20 | 1,640 | 1,659 | 1,611 | 1,640 | -5 | -0.3% | 11,200 |
| 2017/04/19 | 1,589 | 1,660 | 1,570 | 1,645 | +125 | +8.2% | 18,000 |
| 2017/04/18 | 1,538 | 1,538 | 1,518 | 1,520 | -2 | -0.1% | 4,600 |
| 2017/04/17 | 1,530 | 1,531 | 1,500 | 1,522 | -12 | -0.8% | 7,300 |
| 2017/04/14 | 1,530 | 1,548 | 1,519 | 1,534 | -19 | -1.2% | 7,000 |
| 2017/04/13 | 1,551 | 1,563 | 1,516 | 1,553 | -30 | -1.9% | 21,100 |
| 2017/04/12 | 1,594 | 1,600 | 1,563 | 1,583 | -41 | -2.5% | 7,300 |
| 2017/04/11 | 1,595 | 1,624 | 1,588 | 1,624 | +47 | +3% | 14,900 |
| 2017/04/10 | 1,600 | 1,605 | 1,560 | 1,577 | -7 | -0.4% | 9,400 |
| 2017/04/07 | 1,535 | 1,600 | 1,535 | 1,584 | +44 | +2.9% | 14,600 |
| 2017/04/06 | 1,593 | 1,593 | 1,490 | 1,540 | -73 | -4.5% | 24,500 |
| 2017/04/05 | 1,618 | 1,630 | 1,587 | 1,613 | -21 | -1.3% | 14,700 |
| 2017/04/04 | 1,633 | 1,652 | 1,621 | 1,634 | -26 | -1.6% | 20,100 |
| 2017/04/03 | 1,671 | 1,680 | 1,650 | 1,660 | -22 | -1.3% | 22,500 |
| 2017/03/31 | 1,694 | 1,706 | 1,676 | 1,682 | -24 | -1.4% | 14,400 |
| 2017/03/30 | 1,717 | 1,724 | 1,688 | 1,706 | -15 | -0.9% | 16,200 |
| 2017/03/29 | 1,718 | 1,739 | 1,713 | 1,721 | -22 | -1.3% | 8,100 |
| 2017/03/28 | 1,758 | 1,758 | 1,740 | 1,743 | -3 | -0.2% | 10,200 |
| 2017/03/27 | 1,740 | 1,769 | 1,725 | 1,746 | +22 | +1.3% | 9,700 |
| 2017/03/24 | 1,720 | 1,724 | 1,714 | 1,724 | -9 | -0.5% | 13,900 |
| 2017/03/23 | 1,744 | 1,746 | 1,731 | 1,733 | -11 | -0.6% | 11,200 |
| 2017/03/22 | 1,750 | 1,750 | 1,740 | 1,744 | -12 | -0.7% | 12,600 |
| 2017/03/21 | 1,779 | 1,783 | 1,756 | 1,756 | -23 | -1.3% | 11,900 |
| 2017/03/17 | 1,752 | 1,787 | 1,750 | 1,779 | +19 | +1.1% | 12,800 |
| 2017/03/16 | 1,750 | 1,790 | 1,738 | 1,760 | +13 | +0.7% | 19,700 |
| 2017/03/15 | 1,776 | 1,803 | 1,720 | 1,747 | -29 | -1.6% | 24,400 |
| 2017/03/14 | 1,810 | 1,810 | 1,770 | 1,776 | -43 | -2.4% | 22,200 |
| 2017/03/13 | 1,835 | 1,835 | 1,810 | 1,819 | -13 | -0.7% | 24,500 |
| 2017/03/10 | 1,830 | 1,841 | 1,810 | 1,832 | +39 | +2.2% | 42,400 |
| 2017/03/09 | 1,729 | 1,798 | 1,729 | 1,793 | +66 | +3.8% | 21,400 |
| 2017/03/08 | 1,726 | 1,741 | 1,721 | 1,727 | +1 | +0.1% | 19,600 |
| 2017/03/07 | 1,709 | 1,759 | 1,702 | 1,726 | +10 | +0.6% | 41,600 |
| 2017/03/06 | 1,725 | 1,742 | 1,702 | 1,716 | -32 | -1.8% | 29,200 |
| 2017/03/03 | 1,775 | 1,775 | 1,732 | 1,748 | -50 | -2.8% | 29,200 |
| 2017/03/02 | 1,819 | 1,829 | 1,783 | 1,798 | -5 | -0.3% | 41,500 |
| 2017/03/01 | 1,780 | 1,821 | 1,773 | 1,803 | +69 | +4% | 42,900 |
| 2017/02/28 | 1,725 | 1,747 | 1,725 | 1,734 | +9 | +0.5% | 17,200 |
| 2017/02/27 | 1,697 | 1,738 | 1,685 | 1,725 | +45 | +2.7% | 18,600 |
| 2017/02/24 | 1,673 | 1,687 | 1,673 | 1,680 | +8 | +0.5% | 8,700 |
| 2017/02/23 | 1,667 | 1,680 | 1,661 | 1,672 | -10 | -0.6% | 6,000 |
| 2017/02/22 | 1,681 | 1,685 | 1,660 | 1,682 | +25 | +1.5% | 7,000 |
| 2017/02/21 | 1,695 | 1,695 | 1,650 | 1,657 | -28 | -1.7% | 10,000 |
| 2017/02/20 | 1,700 | 1,700 | 1,682 | 1,685 | +4 | +0.2% | 6,200 |
| 2017/02/17 | 1,675 | 1,690 | 1,641 | 1,681 | +6 | +0.4% | 12,800 |
| 2017/02/16 | 1,669 | 1,682 | 1,661 | 1,675 | +30 | +1.8% | 10,900 |
1851～
1900
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
