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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,097.5 | 1,100 | 1,071 | 1,100 | +16 | +1.5% | 5,200 |
| 2016/09/14 | 1,087 | 1,087 | 1,074 | 1,084 | -3.5 | -0.3% | 4,400 |
| 2016/09/13 | 1,080 | 1,087.5 | 1,078 | 1,087.5 | +13 | +1.2% | 3,200 |
| 2016/09/12 | 1,058.5 | 1,074.5 | 1,054 | 1,074.5 | +12 | +1.1% | 1,800 |
| 2016/09/09 | 1,050 | 1,068.5 | 1,040.5 | 1,062.5 | +13 | +1.2% | 7,200 |
| 2016/09/08 | 1,038.5 | 1,049.5 | 1,025.5 | 1,049.5 | +11 | +1.1% | 8,000 |
| 2016/09/07 | 1,030 | 1,049.5 | 1,028 | 1,038.5 | +8.5 | +0.8% | 6,800 |
| 2016/09/06 | 1,035 | 1,040 | 1,020 | 1,030 | -3 | -0.3% | 14,600 |
| 2016/09/05 | 1,032.5 | 1,039.5 | 1,010 | 1,033 | -5 | -0.5% | 7,400 |
| 2016/09/02 | 1,041.5 | 1,041.5 | 1,035 | 1,038 | -3.5 | -0.3% | 1,800 |
| 2016/09/01 | 1,032.5 | 1,041.5 | 1,032.5 | 1,041.5 | -8 | -0.8% | 2,400 |
| 2016/08/31 | 1,062 | 1,064 | 1,036 | 1,049.5 | -37.5 | -3.4% | 5,800 |
| 2016/08/30 | 1,086 | 1,087 | 1,086 | 1,087 | ±0 | ±0% | 400 |
| 2016/08/29 | 1,111 | 1,112.5 | 1,087 | 1,087 | -3 | -0.3% | 2,600 |
| 2016/08/26 | 1,075 | 1,090 | 1,074.5 | 1,090 | +7.5 | +0.7% | 4,000 |
| 2016/08/25 | 1,088.5 | 1,088.5 | 1,082.5 | 1,082.5 | -6.5 | -0.6% | 2,600 |
| 2016/08/24 | 1,081 | 1,090 | 1,081 | 1,089 | +5 | +0.5% | 3,000 |
| 2016/08/23 | 1,069.5 | 1,084 | 1,069.5 | 1,084 | +3.5 | +0.3% | 1,400 |
| 2016/08/22 | 1,091 | 1,091 | 1,075 | 1,080.5 | +5.5 | +0.5% | 3,800 |
| 2016/08/19 | 1,060 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 2,000 |
| 2016/08/18 | 1,075 | 1,075 | 1,075 | 1,075 | -25 | -2.3% | 1,400 |
| 2016/08/17 | 1,102 | 1,110.5 | 1,090 | 1,100 | +11 | +1% | 10,400 |
| 2016/08/16 | 1,073.5 | 1,090 | 1,038 | 1,089 | +14 | +1.3% | 5,400 |
| 2016/08/15 | 1,044 | 1,075 | 1,036.5 | 1,075 | +30.5 | +2.9% | 7,800 |
| 2016/08/12 | 1,050 | 1,050 | 1,017 | 1,044.5 | +20.5 | +2% | 4,400 |
| 2016/08/10 | 1,045 | 1,100 | 1,020 | 1,024 | -21 | -2% | 16,800 |
| 2016/08/09 | 969.5 | 1,050 | 969.5 | 1,045 | +86 | +9% | 30,600 |
| 2016/08/08 | 965 | 965 | 950.5 | 959 | +13 | +1.4% | 4,800 |
| 2016/08/05 | 955 | 956.5 | 946 | 946 | -4 | -0.4% | 4,600 |
| 2016/08/04 | 950 | 965 | 943 | 950 | +22.5 | +2.4% | 18,800 |
| 2016/08/03 | 950 | 950 | 927.5 | 927.5 | -11 | -1.2% | 1,800 |
| 2016/08/02 | 961.5 | 961.5 | 938.5 | 938.5 | -22 | -2.3% | 4,800 |
| 2016/08/01 | 941 | 975 | 941 | 960.5 | +59.5 | +6.6% | 14,200 |
| 2016/07/29 | 901 | 901 | 900 | 901 | +1 | +0.1% | 2,400 |
| 2016/07/28 | 900 | 900 | 900 | 900 | +4 | +0.4% | 1,200 |
| 2016/07/27 | 912 | 912 | 894.5 | 896 | +2 | +0.2% | 14,400 |
| 2016/07/26 | 904.5 | 905 | 890.5 | 894 | -13.5 | -1.5% | 6,800 |
| 2016/07/25 | 904.5 | 910.5 | 904.5 | 907.5 | -15 | -1.6% | 3,600 |
| 2016/07/22 | 922.5 | 922.5 | 922.5 | 922.5 | +7.5 | +0.8% | 400 |
| 2016/07/21 | 924.5 | 925 | 915 | 915 | +1.5 | +0.2% | 800 |
| 2016/07/20 | 902.5 | 915 | 902.5 | 913.5 | +1 | +0.1% | 800 |
| 2016/07/19 | 935 | 935 | 901 | 912.5 | -22.5 | -2.4% | 3,000 |
| 2016/07/15 | 935 | 935 | 917 | 935 | +2.5 | +0.3% | 1,200 |
| 2016/07/14 | 900 | 935 | 900 | 932.5 | +26 | +2.9% | 2,400 |
| 2016/07/13 | 900 | 911 | 900 | 906.5 | +20 | +2.3% | 1,400 |
| 2016/07/12 | 865.5 | 902.5 | 865.5 | 886.5 | +22 | +2.5% | 10,000 |
| 2016/07/11 | 886.5 | 886.5 | 858.5 | 864.5 | -5.5 | -0.6% | 4,600 |
| 2016/07/08 | 865 | 870 | 859.5 | 870 | ±0 | ±0% | 4,000 |
| 2016/07/07 | 889 | 889 | 870 | 870 | -0.5 | -0.1% | 600 |
| 2016/07/06 | 871.5 | 878 | 870 | 870.5 | -4.5 | -0.5% | 11,400 |
2001～
2050
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
