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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,258.5 | 1,271 | 1,258.5 | 1,268.5 | +8.5 | +0.7% | 4,400 |
| 2016/11/30 | 1,257.5 | 1,262.5 | 1,233 | 1,260 | +5 | +0.4% | 4,200 |
| 2016/11/29 | 1,240 | 1,255 | 1,222.5 | 1,255 | +20.5 | +1.7% | 10,400 |
| 2016/11/28 | 1,223.5 | 1,235 | 1,204.5 | 1,234.5 | +34.5 | +2.9% | 6,600 |
| 2016/11/25 | 1,264 | 1,270 | 1,195 | 1,200 | -75 | -5.9% | 30,200 |
| 2016/11/24 | 1,255 | 1,279.5 | 1,255 | 1,275 | +25 | +2% | 31,800 |
| 2016/11/22 | 1,240 | 1,260.5 | 1,230 | 1,250 | +11 | +0.9% | 9,400 |
| 2016/11/21 | 1,233.5 | 1,248.5 | 1,214.5 | 1,239 | +27 | +2.2% | 10,600 |
| 2016/11/18 | 1,194.5 | 1,212 | 1,182.5 | 1,212 | +17.5 | +1.5% | 10,000 |
| 2016/11/17 | 1,190 | 1,209 | 1,190 | 1,194.5 | +4.5 | +0.4% | 15,200 |
| 2016/11/16 | 1,156 | 1,190 | 1,156 | 1,190 | +15.5 | +1.3% | 9,600 |
| 2016/11/15 | 1,146 | 1,174.5 | 1,146 | 1,174.5 | +14.5 | +1.3% | 3,200 |
| 2016/11/14 | 1,158.5 | 1,160 | 1,158.5 | 1,160 | +1.5 | +0.1% | 800 |
| 2016/11/11 | 1,178 | 1,178 | 1,145 | 1,158.5 | -6.5 | -0.6% | 8,000 |
| 2016/11/10 | 1,146 | 1,185 | 1,146 | 1,165 | +16 | +1.4% | 4,200 |
| 2016/11/09 | 1,197.5 | 1,200 | 1,056 | 1,149 | -47 | -3.9% | 30,000 |
| 2016/11/08 | 1,178.5 | 1,211 | 1,165.5 | 1,196 | +42.5 | +3.7% | 4,600 |
| 2016/11/07 | 1,146.5 | 1,159 | 1,146.5 | 1,153.5 | +6 | +0.5% | 2,200 |
| 2016/11/04 | 1,149.5 | 1,154.5 | 1,131 | 1,147.5 | -44 | -3.7% | 12,400 |
| 2016/11/02 | 1,235 | 1,235 | 1,175 | 1,191.5 | -44 | -3.6% | 13,600 |
| 2016/11/01 | 1,275 | 1,275 | 1,230 | 1,235.5 | -44.5 | -3.5% | 10,200 |
| 2016/10/31 | 1,276.5 | 1,284 | 1,276.5 | 1,280 | -3 | -0.2% | 9,000 |
| 2016/10/28 | 1,273 | 1,283 | 1,273 | 1,283 | +3.5 | +0.3% | 7,800 |
| 2016/10/27 | 1,268 | 1,279.5 | 1,245.5 | 1,279.5 | +36.5 | +2.9% | 12,200 |
| 2016/10/26 | 1,248.5 | 1,250 | 1,242 | 1,243 | -5.5 | -0.4% | 6,800 |
| 2016/10/25 | 1,249 | 1,249.5 | 1,225.5 | 1,248.5 | +23.5 | +1.9% | 4,600 |
| 2016/10/24 | 1,229.5 | 1,250 | 1,215 | 1,225 | -15 | -1.2% | 9,200 |
| 2016/10/21 | 1,265 | 1,270 | 1,225 | 1,240 | ±0 | ±0% | 13,400 |
| 2016/10/20 | 1,248.5 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 8,200 |
| 2016/10/19 | 1,240 | 1,240 | 1,192 | 1,240 | +15.5 | +1.3% | 16,800 |
| 2016/10/18 | 1,200 | 1,224.5 | 1,196.5 | 1,224.5 | +25.5 | +2.1% | 6,600 |
| 2016/10/17 | 1,198.5 | 1,200 | 1,190 | 1,199 | +0.5 | ±0% | 3,400 |
| 2016/10/14 | 1,170 | 1,198.5 | 1,170 | 1,198.5 | +29 | +2.5% | 2,400 |
| 2016/10/13 | 1,190 | 1,212.5 | 1,167.5 | 1,169.5 | -8.5 | -0.7% | 10,200 |
| 2016/10/12 | 1,180 | 1,209.5 | 1,178 | 1,178 | -2.5 | -0.2% | 15,800 |
| 2016/10/11 | 1,175 | 1,187 | 1,175 | 1,180.5 | +5.5 | +0.5% | 7,600 |
| 2016/10/07 | 1,175 | 1,180 | 1,175 | 1,175 | ±0 | ±0% | 1,600 |
| 2016/10/06 | 1,165 | 1,175.5 | 1,165 | 1,175 | +11.5 | +1% | 2,200 |
| 2016/10/05 | 1,163.5 | 1,164 | 1,158 | 1,163.5 | +9.5 | +0.8% | 2,000 |
| 2016/10/04 | 1,175 | 1,175 | 1,151.5 | 1,154 | +4 | +0.3% | 1,400 |
| 2016/10/03 | 1,131 | 1,190 | 1,131 | 1,150 | +7.5 | +0.7% | 5,000 |
| 2016/09/30 | 1,190.5 | 1,197.5 | 1,132.5 | 1,142.5 | -55.5 | -4.6% | 12,600 |
| 2016/09/29 | 1,222 | 1,222 | 1,193 | 1,198 | -2 | -0.2% | 10,600 |
| 2016/09/28 | 1,187 | 1,200 | 1,184 | 1,200 | +25 | +2.1% | 13,600 |
| 2016/09/27 | 1,165.5 | 1,176.5 | 1,165.5 | 1,175 | +35 | +3.1% | 10,600 |
| 2016/09/26 | 1,117.5 | 1,140 | 1,114 | 1,140 | +26.5 | +2.4% | 10,200 |
| 2016/09/23 | 1,100 | 1,115 | 1,100 | 1,113.5 | +13.5 | +1.2% | 4,400 |
| 2016/09/21 | 1,090.5 | 1,100 | 1,090.5 | 1,100 | +0.5 | ±0% | 2,600 |
| 2016/09/20 | 1,090.5 | 1,100 | 1,088 | 1,099.5 | +6.5 | +0.6% | 2,600 |
| 2016/09/16 | 1,080.5 | 1,098.5 | 1,080.5 | 1,093 | -7 | -0.6% | 2,400 |
1951～
2000
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
