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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,305.5 | 1,316.5 | 1,280 | 1,291 | +10.5 | +0.8% | 5,000 |
| 2015/06/25 | 1,260 | 1,294.5 | 1,260 | 1,280.5 | +20.5 | +1.6% | 10,400 |
| 2015/06/24 | 1,267.5 | 1,286 | 1,250 | 1,260 | -10 | -0.8% | 21,200 |
| 2015/06/23 | 1,294.5 | 1,305 | 1,245 | 1,270 | -60 | -4.5% | 31,000 |
| 2015/06/22 | 1,382.5 | 1,382.5 | 1,307.5 | 1,330 | -49.5 | -3.6% | 24,600 |
| 2015/06/19 | 1,375 | 1,445 | 1,374.5 | 1,379.5 | +9.5 | +0.7% | 41,000 |
| 2015/06/18 | 1,339.5 | 1,374 | 1,331 | 1,370 | +40 | +3% | 14,400 |
| 2015/06/17 | 1,335.5 | 1,356 | 1,312.5 | 1,330 | +20.5 | +1.6% | 17,000 |
| 2015/06/16 | 1,299.5 | 1,335 | 1,270 | 1,309.5 | +34.5 | +2.7% | 21,000 |
| 2015/06/15 | 1,274.5 | 1,308 | 1,266 | 1,275 | +15 | +1.2% | 29,000 |
| 2015/06/12 | 1,200 | 1,260 | 1,199.5 | 1,260 | +100 | +8.6% | 18,800 |
| 2015/06/11 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 14,600 |
| 2015/06/10 | 1,175 | 1,199 | 1,170.5 | 1,180 | +1 | +0.1% | 6,800 |
| 2015/06/09 | 1,194 | 1,194 | 1,175.5 | 1,179 | -19.5 | -1.6% | 5,200 |
| 2015/06/08 | 1,186.5 | 1,198.5 | 1,175.5 | 1,198.5 | +12 | +1% | 9,600 |
| 2015/06/05 | 1,163 | 1,186.5 | 1,163 | 1,186.5 | +8 | +0.7% | 8,800 |
| 2015/06/04 | 1,190.5 | 1,199.5 | 1,177.5 | 1,178.5 | -12 | -1% | 5,200 |
| 2015/06/03 | 1,175.5 | 1,190.5 | 1,175 | 1,190.5 | +15.5 | +1.3% | 1,400 |
| 2015/06/02 | 1,195 | 1,200 | 1,162 | 1,175 | -15.5 | -1.3% | 11,800 |
| 2015/06/01 | 1,197 | 1,198.5 | 1,170.5 | 1,190.5 | -2 | -0.2% | 6,000 |
| 2015/05/29 | 1,185 | 1,199 | 1,176 | 1,192.5 | +7.5 | +0.6% | 10,600 |
| 2015/05/28 | 1,197 | 1,210 | 1,177 | 1,185 | -12 | -1% | 23,000 |
| 2015/05/27 | 1,125 | 1,199 | 1,125 | 1,197 | +90.5 | +8.2% | 47,800 |
| 2015/05/26 | 1,089 | 1,115 | 1,089 | 1,106.5 | +19 | +1.7% | 32,200 |
| 2015/05/25 | 1,065 | 1,087.5 | 1,064 | 1,087.5 | +40.5 | +3.9% | 33,000 |
| 2015/05/22 | 1,023 | 1,047 | 1,019 | 1,047 | +19.5 | +1.9% | 34,000 |
| 2015/05/21 | 1,042.5 | 1,042.5 | 1,027.5 | 1,027.5 | -15 | -1.4% | 11,200 |
| 2015/05/20 | 1,040 | 1,047 | 1,034 | 1,042.5 | +7.5 | +0.7% | 10,800 |
| 2015/05/19 | 1,021 | 1,039.5 | 1,021 | 1,035 | +17 | +1.7% | 24,600 |
| 2015/05/18 | 1,035 | 1,035 | 1,018 | 1,018 | -17.5 | -1.7% | 11,200 |
| 2015/05/15 | 1,039.5 | 1,057.5 | 1,016 | 1,035.5 | +34 | +3.4% | 60,800 |
| 2015/05/14 | 993 | 1,007.5 | 993 | 1,001.5 | +8.5 | +0.9% | 14,400 |
| 2015/05/13 | 988.5 | 1,000 | 988.5 | 993 | +4.5 | +0.5% | 12,000 |
| 2015/05/12 | 982.5 | 1,000 | 982.5 | 988.5 | +1 | +0.1% | 14,600 |
| 2015/05/11 | 1,000 | 1,005 | 987.5 | 987.5 | -17.5 | -1.7% | 14,800 |
| 2015/05/08 | 1,000.5 | 1,005 | 985 | 1,005 | +42 | +4.4% | 22,400 |
| 2015/05/07 | 954.5 | 963 | 949.5 | 963 | +9 | +0.9% | 2,400 |
| 2015/05/01 | 956 | 956 | 945 | 954 | -6 | -0.6% | 18,600 |
| 2015/04/30 | 966 | 974.5 | 958.5 | 960 | -20 | -2% | 14,200 |
| 2015/04/28 | 987.5 | 989.5 | 978.5 | 980 | -7 | -0.7% | 5,400 |
| 2015/04/27 | 989 | 989 | 975.5 | 987 | +1 | +0.1% | 7,400 |
| 2015/04/24 | 988 | 991 | 975.5 | 986 | -2 | -0.2% | 12,800 |
| 2015/04/23 | 994.5 | 998 | 988 | 988 | -6.5 | -0.7% | 6,200 |
| 2015/04/22 | 990 | 1,000 | 987.5 | 994.5 | +2 | +0.2% | 6,600 |
| 2015/04/21 | 992 | 1,000 | 988 | 992.5 | -1.5 | -0.2% | 9,200 |
| 2015/04/20 | 987.5 | 996.5 | 983 | 994 | +2 | +0.2% | 6,200 |
| 2015/04/17 | 1,000 | 1,001 | 985 | 992 | -12.5 | -1.2% | 7,600 |
| 2015/04/16 | 1,008 | 1,008 | 1,004.5 | 1,004.5 | -1 | -0.1% | 2,600 |
| 2015/04/15 | 1,008 | 1,011.5 | 1,002.5 | 1,005.5 | -5.5 | -0.5% | 3,400 |
| 2015/04/14 | 1,011 | 1,013 | 1,000 | 1,011 | -1 | -0.1% | 10,000 |
2301～
2350
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
