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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,650 | 1,668 | 1,631 | 1,645 | -5 | -0.3% | 16,700 |
| 2017/02/14 | 1,640 | 1,669 | 1,639 | 1,650 | +10 | +0.6% | 19,800 |
| 2017/02/13 | 1,630 | 1,640 | 1,620 | 1,640 | +35 | +2.2% | 13,200 |
| 2017/02/10 | 1,600 | 1,620 | 1,599 | 1,605 | +20 | +1.3% | 9,100 |
| 2017/02/09 | 1,560 | 1,605 | 1,560 | 1,585 | +25 | +1.6% | 15,500 |
| 2017/02/08 | 1,550 | 1,600 | 1,534 | 1,560 | -6 | -0.4% | 22,600 |
| 2017/02/07 | 1,625 | 1,632 | 1,556 | 1,566 | -38 | -2.4% | 19,800 |
| 2017/02/06 | 1,604 | 1,625 | 1,602 | 1,604 | +4 | +0.3% | 11,900 |
| 2017/02/03 | 1,640 | 1,650 | 1,600 | 1,600 | -31 | -1.9% | 14,500 |
| 2017/02/02 | 1,643 | 1,679 | 1,631 | 1,631 | -12 | -0.7% | 21,300 |
| 2017/02/01 | 1,690 | 1,690 | 1,633 | 1,643 | -78 | -4.5% | 41,100 |
| 2017/01/31 | 1,770 | 1,770 | 1,721 | 1,721 | -14 | -0.8% | 10,900 |
| 2017/01/30 | 1,738 | 1,741 | 1,725 | 1,735 | +20 | +1.2% | 10,200 |
| 2017/01/27 | 1,775 | 1,775 | 1,714 | 1,715 | -11 | -0.6% | 21,100 |
| 2017/01/26 | 1,690 | 1,748 | 1,690 | 1,726 | +61 | +3.7% | 25,900 |
| 2017/01/25 | 1,657 | 1,676 | 1,643 | 1,665 | +44 | +2.7% | 18,500 |
| 2017/01/24 | 1,630 | 1,640 | 1,610 | 1,621 | -11 | -0.7% | 13,400 |
| 2017/01/23 | 1,602 | 1,637 | 1,602 | 1,632 | +32 | +2% | 9,500 |
| 2017/01/20 | 1,580 | 1,612 | 1,580 | 1,600 | +27 | +1.7% | 6,700 |
| 2017/01/19 | 1,584 | 1,584 | 1,561 | 1,573 | +12 | +0.8% | 13,000 |
| 2017/01/18 | 1,589 | 1,589 | 1,460 | 1,561 | -34 | -2.1% | 16,300 |
| 2017/01/17 | 1,602 | 1,604 | 1,580 | 1,595 | -17 | -1.1% | 8,700 |
| 2017/01/16 | 1,620 | 1,634 | 1,612 | 1,612 | -2 | -0.1% | 5,500 |
| 2017/01/13 | 1,620 | 1,636 | 1,600 | 1,614 | -21 | -1.3% | 19,800 |
| 2017/01/12 | 1,615 | 1,641 | 1,615 | 1,635 | +24 | +1.5% | 9,500 |
| 2017/01/11 | 1,670 | 1,670 | 1,604 | 1,611 | -28 | -1.7% | 22,500 |
| 2017/01/10 | 1,604 | 1,679 | 1,604 | 1,639 | +57 | +3.6% | 26,700 |
| 2017/01/06 | 1,573 | 1,588 | 1,555 | 1,582 | +14 | +0.9% | 13,300 |
| 2017/01/05 | 1,559 | 1,578 | 1,549 | 1,568 | +9 | +0.6% | 10,300 |
| 2017/01/04 | 1,580 | 1,580 | 1,531 | 1,559 | +55 | +3.7% | 21,200 |
| 2016/12/30 | 1,480 | 1,510 | 1,475 | 1,504 | +22 | +1.5% | 9,000 |
| 2016/12/29 | 1,487 | 1,495 | 1,478 | 1,482 | +3 | +0.2% | 9,100 |
| 2016/12/28 | 1,443 | 1,484 | 1,443 | 1,479 | -8.5 | -0.6% | 9,500 |
| 2016/12/27 | 1,525 | 1,525 | 1,481 | 1,487.5 | -35 | -2.3% | 35,400 |
| 2016/12/26 | 1,492.5 | 1,522.5 | 1,487.5 | 1,522.5 | +30 | +2% | 21,200 |
| 2016/12/22 | 1,497.5 | 1,500 | 1,485.5 | 1,492.5 | +7 | +0.5% | 17,400 |
| 2016/12/21 | 1,486.5 | 1,493 | 1,480.5 | 1,485.5 | +10.5 | +0.7% | 16,800 |
| 2016/12/20 | 1,474 | 1,490 | 1,449 | 1,475 | +26 | +1.8% | 16,600 |
| 2016/12/19 | 1,451 | 1,459.5 | 1,433 | 1,449 | -0.5 | ±0% | 15,600 |
| 2016/12/16 | 1,443 | 1,465 | 1,431 | 1,449.5 | +27 | +1.9% | 26,000 |
| 2016/12/15 | 1,407 | 1,426.5 | 1,407 | 1,422.5 | +22.5 | +1.6% | 18,600 |
| 2016/12/14 | 1,395.5 | 1,424 | 1,379 | 1,400 | ±0 | ±0% | 35,200 |
| 2016/12/13 | 1,498 | 1,500 | 1,392.5 | 1,400 | -90.5 | -6.1% | 98,000 |
| 2016/12/12 | 1,490 | 1,499.5 | 1,450 | 1,490.5 | +200.5 | +15.5% | 120,200 |
| 2016/12/09 | 1,309.5 | 1,319 | 1,290 | 1,290 | -10.5 | -0.8% | 11,400 |
| 2016/12/08 | 1,295 | 1,300.5 | 1,282 | 1,300.5 | +5.5 | +0.4% | 14,200 |
| 2016/12/07 | 1,279 | 1,299.5 | 1,250 | 1,295 | +20 | +1.6% | 13,000 |
| 2016/12/06 | 1,280 | 1,300 | 1,275 | 1,275 | ±0 | ±0% | 13,600 |
| 2016/12/05 | 1,270 | 1,276.5 | 1,268 | 1,275 | -2.5 | -0.2% | 7,400 |
| 2016/12/02 | 1,268.5 | 1,280 | 1,260 | 1,277.5 | +9 | +0.7% | 16,200 |
1901～
1950
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
