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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 268.8 | 273.8 | 268.8 | 273.8 | +7.5 | +2.8% | 3,200 |
| 2009/07/23 | 266.3 | 266.3 | 266.3 | 266.3 | ±0 | ±0% | 800 |
| 2009/07/22 | 264.4 | 266.3 | 264.4 | 266.3 | -17.5 | -6.2% | 3,200 |
| 2009/07/21 | 283.8 | 283.8 | 283.8 | 283.8 | +21.3 | +8.1% | 1,600 |
| 2009/07/17 | 262.5 | 262.5 | 262.5 | 262.5 | +5 | +1.9% | 1,600 |
| 2009/07/16 | 262.5 | 262.5 | 257.5 | 257.5 | ±0 | ±0% | 3,200 |
| 2009/07/15 | 262.5 | 262.5 | 257.5 | 257.5 | -1.9 | -0.7% | 1,600 |
| 2009/07/14 | 260 | 260 | 259.4 | 259.4 | -15 | -5.5% | 1,600 |
| 2009/07/13 | 278.8 | 278.8 | 274.4 | 274.4 | +5 | +1.9% | 2,400 |
| 2009/07/10 | 269.4 | 269.4 | 269.4 | 269.4 | -5.6 | -2% | 1,600 |
| 2009/07/09 | 275 | 275 | 275 | 275 | -6.3 | -2.2% | 1,600 |
| 2009/07/08 | 288.8 | 288.8 | 281.3 | 281.3 | -8.7 | -3% | 3,200 |
| 2009/07/07 | 283.8 | 290 | 283.8 | 290 | +6.2 | +2.2% | 8,000 |
| 2009/07/06 | 281.3 | 283.8 | 281.3 | 283.8 | +6.3 | +2.3% | 3,200 |
| 2009/07/03 | 280.6 | 280.6 | 277.5 | 277.5 | -3.8 | -1.4% | 1,600 |
| 2009/07/02 | 284.4 | 284.4 | 281.3 | 281.3 | ±0 | ±0% | 1,600 |
| 2009/07/01 | 281.9 | 282.5 | 281.3 | 281.3 | ±0 | ±0% | 4,800 |
| 2009/06/30 | 281.3 | 281.3 | 281.3 | 281.3 | +5.7 | +2.1% | 3,200 |
| 2009/06/29 | 275.6 | 275.6 | 275.6 | 275.6 | +5.6 | +2.1% | 4,800 |
| 2009/06/26 | 270 | 270 | 270 | 270 | +2.5 | +0.9% | 2,400 |
| 2009/06/25 | 267.5 | 267.5 | 267.5 | 267.5 | ±0 | ±0% | 800 |
| 2009/06/24 | 268.1 | 268.1 | 267.5 | 267.5 | ±0 | ±0% | 3,200 |
| 2009/06/23 | 267.5 | 267.5 | 267.5 | 267.5 | - | - | 6,400 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 274.4 | 274.4 | 274.4 | 274.4 | +8.1 | +3% | 800 |
| 2009/06/18 | 275 | 275 | 266.3 | 266.3 | -8.7 | -3.2% | 9,600 |
| 2009/06/17 | 275 | 275 | 275 | 275 | ±0 | ±0% | 1,600 |
| 2009/06/16 | 275 | 275 | 275 | 275 | -1.3 | -0.5% | 3,200 |
| 2009/06/15 | 272.5 | 276.3 | 272.5 | 276.3 | -1.2 | -0.4% | 2,400 |
| 2009/06/12 | 281.3 | 281.3 | 271.9 | 277.5 | -1.3 | -0.5% | 5,600 |
| 2009/06/11 | 280.6 | 285 | 278.8 | 278.8 | ±0 | ±0% | 4,000 |
| 2009/06/10 | 278.8 | 278.8 | 278.8 | 278.8 | +5 | +1.8% | 800 |
| 2009/06/09 | 275 | 275 | 273.8 | 273.8 | ±0 | ±0% | 3,200 |
| 2009/06/08 | 276.3 | 278.8 | 268.8 | 273.8 | -1.2 | -0.4% | 8,800 |
| 2009/06/05 | 275 | 281.3 | 273.1 | 275 | ±0 | ±0% | 24,800 |
| 2009/06/04 | 275 | 275 | 268.8 | 275 | ±0 | ±0% | 6,400 |
| 2009/06/03 | 278.1 | 278.1 | 275 | 275 | -5.6 | -2% | 15,200 |
| 2009/06/02 | 280 | 284.4 | 280 | 280.6 | +10.6 | +3.9% | 6,400 |
| 2009/06/01 | 270 | 270 | 270 | 270 | +0.6 | +0.2% | 3,200 |
| 2009/05/29 | 269.4 | 269.4 | 269.4 | 269.4 | +0.6 | +0.2% | 800 |
| 2009/05/28 | 268.8 | 268.8 | 268.8 | 268.8 | ±0 | ±0% | 5,600 |
| 2009/05/27 | 268.8 | 268.8 | 268.8 | 268.8 | +5.7 | +2.2% | 6,400 |
| 2009/05/26 | 285 | 285 | 263.1 | 263.1 | +0.6 | +0.2% | 8,000 |
| 2009/05/25 | 261.3 | 262.5 | 261.3 | 262.5 | +1.2 | +0.5% | 6,400 |
| 2009/05/22 | 261.3 | 261.3 | 261.3 | 261.3 | -0.6 | -0.2% | 1,600 |
| 2009/05/21 | 256.3 | 261.9 | 255 | 261.9 | +8.8 | +3.5% | 10,400 |
| 2009/05/20 | 260 | 260 | 250 | 253.1 | +3.1 | +1.2% | 19,200 |
| 2009/05/19 | 252.5 | 252.5 | 249.4 | 250 | -2.5 | -1% | 25,600 |
| 2009/05/18 | 255 | 255 | 252.5 | 252.5 | -5 | -1.9% | 4,800 |
| 2009/05/15 | 258.8 | 258.8 | 257.5 | 257.5 | -5.6 | -2.1% | 14,400 |
3851～
3900
件表示中 / 4998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 | 69,500円 | +4.3% | -8.8% | 4.32% | 14.55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 | 81,500円 | -3.3% | -14.2% | 4.29% | 26.13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 | 223,400円 | +15.8% | +7.3% | 2.01% | 11.73倍 | 1.43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 | 196,200円 | -17.6% | -48.9% | 5.25% | 9.85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 | 56,800円 | +0.4% | -81.5% | 3.52% | - | 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
