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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 943 | 949 | 942 | 947 | +4 | +0.4% | 28,600 |
| 2024/04/09 | 942 | 943 | 932 | 943 | +1 | +0.1% | 25,300 |
| 2024/04/08 | 936 | 943 | 936 | 942 | +6 | +0.6% | 33,200 |
| 2024/04/05 | 940 | 941 | 929 | 936 | -8 | -0.8% | 47,800 |
| 2024/04/04 | 960 | 960 | 944 | 944 | -14 | -1.5% | 59,300 |
| 2024/04/03 | 963 | 963 | 955 | 958 | -8 | -0.8% | 47,800 |
| 2024/04/02 | 978 | 978 | 964 | 966 | -12 | -1.2% | 54,900 |
| 2024/04/01 | 988 | 991 | 978 | 978 | -7 | -0.7% | 15,300 |
| 2024/03/29 | 979 | 988 | 978 | 985 | +8 | +0.8% | 15,600 |
| 2024/03/28 | 985 | 992 | 976 | 977 | -19 | -1.9% | 30,400 |
| 2024/03/27 | 993 | 999 | 992 | 996 | +4 | +0.4% | 50,500 |
| 2024/03/26 | 996 | 996 | 989 | 992 | -5 | -0.5% | 28,200 |
| 2024/03/25 | 1,005 | 1,005 | 996 | 997 | -9 | -0.9% | 26,600 |
| 2024/03/22 | 1,005 | 1,008 | 1,002 | 1,006 | +3 | +0.3% | 24,800 |
| 2024/03/21 | 1,010 | 1,012 | 993 | 1,003 | -5 | -0.5% | 30,500 |
| 2024/03/19 | 1,000 | 1,008 | 995 | 1,008 | +10 | +1% | 28,500 |
| 2024/03/18 | 995 | 1,001 | 990 | 998 | +9 | +0.9% | 39,900 |
| 2024/03/15 | 988 | 990 | 986 | 989 | +1 | +0.1% | 29,400 |
| 2024/03/14 | 984 | 989 | 976 | 988 | +4 | +0.4% | 27,400 |
| 2024/03/13 | 993 | 993 | 979 | 984 | -4 | -0.4% | 28,300 |
| 2024/03/12 | 981 | 988 | 961 | 988 | +3 | +0.3% | 52,400 |
| 2024/03/11 | 991 | 996 | 975 | 985 | -8 | -0.8% | 56,800 |
| 2024/03/08 | 997 | 1,000 | 990 | 993 | -7 | -0.7% | 40,700 |
| 2024/03/07 | 1,003 | 1,010 | 996 | 1,000 | ±0 | ±0% | 31,800 |
| 2024/03/06 | 990 | 1,002 | 990 | 1,000 | +9 | +0.9% | 29,000 |
| 2024/03/05 | 999 | 1,002 | 990 | 991 | -10 | -1% | 32,200 |
| 2024/03/04 | 1,010 | 1,014 | 996 | 1,001 | -9 | -0.9% | 24,300 |
| 2024/03/01 | 1,016 | 1,025 | 1,008 | 1,010 | -6 | -0.6% | 14,700 |
| 2024/02/29 | 1,020 | 1,029 | 1,013 | 1,016 | -18 | -1.7% | 27,800 |
| 2024/02/28 | 1,033 | 1,048 | 1,025 | 1,034 | -3 | -0.3% | 13,800 |
| 2024/02/27 | 1,045 | 1,049 | 1,031 | 1,037 | -11 | -1% | 17,700 |
| 2024/02/26 | 1,040 | 1,081 | 1,040 | 1,048 | +22 | +2.1% | 37,300 |
| 2024/02/22 | 1,000 | 1,032 | 1,000 | 1,026 | +31 | +3.1% | 53,300 |
| 2024/02/21 | 1,005 | 1,005 | 990 | 995 | -10 | -1% | 19,000 |
| 2024/02/20 | 1,002 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 24,300 |
| 2024/02/19 | 991 | 1,002 | 991 | 1,000 | ±0 | ±0% | 14,300 |
| 2024/02/16 | 1,000 | 1,004 | 992 | 1,000 | +8 | +0.8% | 29,100 |
| 2024/02/15 | 1,000 | 1,003 | 985 | 992 | -7 | -0.7% | 27,700 |
| 2024/02/14 | 1,005 | 1,010 | 994 | 999 | -21 | -2.1% | 40,600 |
| 2024/02/13 | 1,016 | 1,025 | 1,016 | 1,020 | +8 | +0.8% | 23,700 |
| 2024/02/09 | 1,011 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 19,900 |
| 2024/02/08 | 1,032 | 1,032 | 1,011 | 1,020 | -12 | -1.2% | 15,000 |
| 2024/02/07 | 1,027 | 1,037 | 1,021 | 1,032 | +5 | +0.5% | 25,200 |
| 2024/02/06 | 1,036 | 1,036 | 1,025 | 1,027 | -9 | -0.9% | 13,600 |
| 2024/02/05 | 1,018 | 1,036 | 1,017 | 1,036 | +21 | +2.1% | 18,300 |
| 2024/02/02 | 1,016 | 1,019 | 1,004 | 1,015 | -1 | -0.1% | 15,800 |
| 2024/02/01 | 1,024 | 1,024 | 1,006 | 1,016 | -8 | -0.8% | 28,600 |
| 2024/01/31 | 1,030 | 1,031 | 1,017 | 1,024 | -7 | -0.7% | 24,300 |
| 2024/01/30 | 1,053 | 1,053 | 1,030 | 1,031 | -19 | -1.8% | 16,200 |
| 2024/01/29 | 1,035 | 1,052 | 1,035 | 1,050 | +17 | +1.6% | 12,900 |
251～
300
件表示中 / 4997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 | 70,000円 | +4.3% | -8.8% | 4.29% | 14.66倍 | 0.97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 | 80,800円 | -3.3% | -14.2% | 4.33% | 25.91倍 | 0.36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 |
| サムコ | 223,200円 | +15.8% | +7.3% | 2.02% | 11.72倍 | 1.42倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 酒井重 | 197,000円 | -17.6% | -48.9% | 5.23% | 9.89倍 | 0.56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 |
| 大豊工業 | 56,700円 | +0.4% | -81.5% | 3.53% | - | 0.23倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
