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 |
|---|---|---|---|---|---|---|---|
| 2015/09/14 | 967 | 989 | 955 | 957.5 | ±0 | ±0% | 8,600 |
| 2015/09/11 | 940 | 960 | 940 | 957.5 | +18.5 | +2% | 6,600 |
| 2015/09/10 | 961.5 | 961.5 | 936 | 939 | -23 | -2.4% | 9,400 |
| 2015/09/09 | 952.5 | 997 | 947.5 | 962 | +17 | +1.8% | 13,400 |
| 2015/09/08 | 955 | 972.5 | 921 | 945 | -27.5 | -2.8% | 20,600 |
| 2015/09/07 | 976.5 | 996.5 | 972.5 | 972.5 | -31.5 | -3.1% | 5,400 |
| 2015/09/04 | 1,000 | 1,050 | 976.5 | 1,004 | +4 | +0.4% | 20,600 |
| 2015/09/03 | 1,035 | 1,043.5 | 1,000 | 1,000 | -27.5 | -2.7% | 20,600 |
| 2015/09/02 | 1,025 | 1,052.5 | 1,016 | 1,027.5 | -72.5 | -6.6% | 21,600 |
| 2015/09/01 | 1,121 | 1,132.5 | 1,088.5 | 1,100 | -26.5 | -2.4% | 10,400 |
| 2015/08/31 | 1,168 | 1,168 | 1,110 | 1,126.5 | -41 | -3.5% | 11,200 |
| 2015/08/28 | 1,150.5 | 1,202.5 | 1,150.5 | 1,167.5 | +40 | +3.5% | 8,800 |
| 2015/08/27 | 1,166 | 1,191 | 1,127.5 | 1,127.5 | +36.5 | +3.3% | 10,800 |
| 2015/08/26 | 1,037.5 | 1,091 | 1,031 | 1,091 | +78.5 | +7.8% | 12,800 |
| 2015/08/25 | 925.5 | 1,110 | 832.5 | 1,012.5 | -23 | -2.2% | 48,600 |
| 2015/08/24 | 1,078.5 | 1,078.5 | 1,035.5 | 1,035.5 | -88.5 | -7.9% | 33,200 |
| 2015/08/21 | 1,158.5 | 1,174.5 | 1,116.5 | 1,124 | -84.5 | -7% | 39,800 |
| 2015/08/20 | 1,216.5 | 1,236.5 | 1,208.5 | 1,208.5 | -29.5 | -2.4% | 17,800 |
| 2015/08/19 | 1,236 | 1,259.5 | 1,236 | 1,238 | -11.5 | -0.9% | 10,200 |
| 2015/08/18 | 1,270.5 | 1,270.5 | 1,223 | 1,249.5 | -44 | -3.4% | 22,000 |
| 2015/08/17 | 1,309 | 1,312 | 1,270.5 | 1,293.5 | -15.5 | -1.2% | 16,800 |
| 2015/08/14 | 1,309.5 | 1,309.5 | 1,284 | 1,309 | +4 | +0.3% | 4,000 |
| 2015/08/13 | 1,272 | 1,305 | 1,272 | 1,305 | +8 | +0.6% | 5,600 |
| 2015/08/12 | 1,305 | 1,305 | 1,272.5 | 1,297 | +17 | +1.3% | 2,000 |
| 2015/08/11 | 1,323.5 | 1,323.5 | 1,258.5 | 1,280 | +1 | +0.1% | 14,800 |
| 2015/08/10 | 1,305 | 1,329 | 1,275 | 1,279 | -30.5 | -2.3% | 11,800 |
| 2015/08/07 | 1,317 | 1,325.5 | 1,307.5 | 1,309.5 | -10.5 | -0.8% | 7,200 |
| 2015/08/06 | 1,340 | 1,340 | 1,317.5 | 1,320 | -21 | -1.6% | 10,000 |
| 2015/08/05 | 1,315 | 1,350 | 1,315 | 1,341 | +6.5 | +0.5% | 10,000 |
| 2015/08/04 | 1,330 | 1,342 | 1,305 | 1,334.5 | -15.5 | -1.1% | 9,800 |
| 2015/08/03 | 1,315 | 1,359.5 | 1,289.5 | 1,350 | +34.5 | +2.6% | 18,200 |
| 2015/07/31 | 1,284 | 1,360 | 1,284 | 1,315.5 | +30 | +2.3% | 19,400 |
| 2015/07/30 | 1,275.5 | 1,287.5 | 1,275 | 1,285.5 | +8.5 | +0.7% | 3,200 |
| 2015/07/29 | 1,293.5 | 1,293.5 | 1,275 | 1,277 | +4 | +0.3% | 4,600 |
| 2015/07/28 | 1,251 | 1,274 | 1,250.5 | 1,273 | +10.5 | +0.8% | 3,000 |
| 2015/07/27 | 1,289.5 | 1,302.5 | 1,262.5 | 1,262.5 | +4 | +0.3% | 17,000 |
| 2015/07/24 | 1,255 | 1,280 | 1,254.5 | 1,258.5 | +0.5 | ±0% | 12,600 |
| 2015/07/23 | 1,252.5 | 1,268 | 1,252.5 | 1,258 | -4.5 | -0.4% | 14,800 |
| 2015/07/22 | 1,255 | 1,272 | 1,252.5 | 1,262.5 | -7.5 | -0.6% | 23,400 |
| 2015/07/21 | 1,278 | 1,285 | 1,265 | 1,270 | -15 | -1.2% | 8,200 |
| 2015/07/17 | 1,278 | 1,294.5 | 1,275.5 | 1,285 | -3.5 | -0.3% | 9,000 |
| 2015/07/16 | 1,285 | 1,300.5 | 1,264.5 | 1,288.5 | -6.5 | -0.5% | 17,000 |
| 2015/07/15 | 1,322.5 | 1,322.5 | 1,255.5 | 1,295 | -2.5 | -0.2% | 22,000 |
| 2015/07/14 | 1,299 | 1,325.5 | 1,297.5 | 1,297.5 | +1.5 | +0.1% | 18,600 |
| 2015/07/13 | 1,315 | 1,351 | 1,286.5 | 1,296 | -15 | -1.1% | 15,600 |
| 2015/07/10 | 1,287 | 1,315 | 1,232 | 1,311 | +11.5 | +0.9% | 30,800 |
| 2015/07/09 | 1,299.5 | 1,300 | 1,231 | 1,299.5 | -28.5 | -2.1% | 39,000 |
| 2015/07/08 | 1,364 | 1,364 | 1,326.5 | 1,328 | -36 | -2.6% | 12,800 |
| 2015/07/07 | 1,355 | 1,367.5 | 1,333 | 1,364 | +21.5 | +1.6% | 6,400 |
| 2015/07/06 | 1,345.5 | 1,345.5 | 1,321.5 | 1,342.5 | -3 | -0.2% | 6,000 |
2401～
2450
件表示中 / 5055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 | 76,100円 | +2.6% | -1.6% | 3.94% | 15.80倍 | 1.04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 |
| 日樹工 | 87,400円 | -6.9% | +162.4% | 4.23% | 30.57倍 | 0.40倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 木村化 | 94,300円 | -3.5% | -15.7% | 4.35% | 10.26倍 | 0.98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 |
| トリニ工 | 100,200円 | -3.0% | -23.3% | 4.99% | 8.97倍 | 0.50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 |
| 酒井重 | 204,800円 | +7.7% | -16.3% | 5.13% | 19.41倍 | 0.58倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム
