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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 1,086.3 | 1,086.3 | 1,045 | 1,045 | -42.5 | -3.9% | 7,200 |
| 2006/02/06 | 1,013.8 | 1,087.5 | 1,011.3 | 1,087.5 | +81.2 | +8.1% | 66,400 |
| 2006/02/03 | 1,012.5 | 1,021.3 | 1,005 | 1,006.3 | +6.3 | +0.6% | 31,200 |
| 2006/02/02 | 995 | 1,006.3 | 995 | 1,000 | +6.2 | +0.6% | 24,000 |
| 2006/02/01 | 997.5 | 1,000 | 993.8 | 993.8 | -18.7 | -1.8% | 9,600 |
| 2006/01/31 | 1,018.8 | 1,018.8 | 1,001.3 | 1,012.5 | -10 | -1% | 20,000 |
| 2006/01/30 | 1,030 | 1,030 | 1,007.5 | 1,022.5 | +30 | +3% | 25,600 |
| 2006/01/27 | 1,001.3 | 1,012.5 | 987.5 | 992.5 | +5 | +0.5% | 26,400 |
| 2006/01/26 | 987.5 | 993.8 | 987.5 | 987.5 | ±0 | ±0% | 11,200 |
| 2006/01/25 | 991.3 | 991.3 | 987.5 | 987.5 | +12.5 | +1.3% | 14,400 |
| 2006/01/24 | 973.8 | 981.3 | 948.8 | 975 | +37.5 | +4% | 13,600 |
| 2006/01/23 | 975 | 975 | 937.5 | 937.5 | -37.5 | -3.8% | 16,800 |
| 2006/01/20 | 1,006.3 | 1,022.5 | 975 | 975 | -37.5 | -3.7% | 20,800 |
| 2006/01/19 | 976.3 | 1,031.3 | 976.3 | 1,012.5 | +21.2 | +2.1% | 16,800 |
| 2006/01/18 | 1,010 | 1,010 | 962.5 | 991.3 | -27.5 | -2.7% | 99,200 |
| 2006/01/17 | 1,025 | 1,050 | 1,011.3 | 1,018.8 | -31.2 | -3% | 144,000 |
| 2006/01/16 | 1,043.8 | 1,083.8 | 1,028.8 | 1,050 | +43.7 | +4.3% | 116,000 |
| 2006/01/13 | 997.5 | 1,021.3 | 992.5 | 1,006.3 | +8.8 | +0.9% | 128,800 |
| 2006/01/12 | 968.8 | 997.5 | 955 | 997.5 | +25 | +2.6% | 114,400 |
| 2006/01/11 | 961.3 | 972.5 | 958.8 | 972.5 | ±0 | ±0% | 120,000 |
| 2006/01/10 | 937.5 | 972.5 | 937.5 | 972.5 | +50 | +5.4% | 170,400 |
| 2006/01/06 | 922.5 | 928.8 | 917.5 | 922.5 | +12.5 | +1.4% | 132,000 |
| 2006/01/05 | 885 | 925 | 885 | 910 | +48.7 | +5.7% | 147,200 |
| 2006/01/04 | 863.8 | 870 | 860 | 861.3 | +22.5 | +2.7% | 72,800 |
| 2005/12/30 | 843.8 | 845 | 833.8 | 838.8 | +5 | +0.6% | 22,400 |
| 2005/12/29 | 838.8 | 840 | 833.8 | 833.8 | -3.7 | -0.4% | 21,600 |
| 2005/12/28 | 843.8 | 843.8 | 833.8 | 837.5 | -12.5 | -1.5% | 37,600 |
| 2005/12/27 | 843.8 | 850 | 837.5 | 850 | +12.5 | +1.5% | 44,800 |
| 2005/12/26 | 842.5 | 842.5 | 832.5 | 837.5 | -5 | -0.6% | 36,000 |
| 2005/12/22 | 845 | 850 | 831.3 | 842.5 | ±0 | ±0% | 64,800 |
| 2005/12/21 | 841.3 | 843.8 | 837.5 | 842.5 | +2.5 | +0.3% | 64,000 |
| 2005/12/20 | 838.8 | 842.5 | 838.8 | 840 | +2.5 | +0.3% | 22,400 |
| 2005/12/19 | 837.5 | 837.5 | 818.8 | 837.5 | ±0 | ±0% | 16,000 |
| 2005/12/16 | 842.5 | 842.5 | 837.5 | 837.5 | ±0 | ±0% | 43,200 |
| 2005/12/15 | 842.5 | 842.5 | 837.5 | 837.5 | -5 | -0.6% | 32,800 |
| 2005/12/14 | 850 | 850 | 841.3 | 842.5 | -7.5 | -0.9% | 20,000 |
| 2005/12/13 | 847.5 | 862.5 | 842.5 | 850 | +7.5 | +0.9% | 89,600 |
| 2005/12/12 | 835 | 850 | 831.3 | 842.5 | +5 | +0.6% | 48,000 |
| 2005/12/09 | 813.8 | 840 | 813.8 | 837.5 | +27.5 | +3.4% | 69,600 |
| 2005/12/08 | 810 | 813.8 | 808.8 | 810 | ±0 | ±0% | 45,600 |
| 2005/12/07 | 815 | 815 | 802.5 | 810 | -2.5 | -0.3% | 47,200 |
| 2005/12/06 | 803.8 | 812.5 | 801.3 | 812.5 | +11.2 | +1.4% | 116,000 |
| 2005/12/05 | 806.3 | 806.3 | 800 | 801.3 | -5 | -0.6% | 59,200 |
| 2005/12/02 | 803.8 | 806.3 | 800 | 806.3 | +2.5 | +0.3% | 68,000 |
| 2005/12/01 | 801.3 | 803.8 | 796.3 | 803.8 | +3.8 | +0.5% | 61,600 |
| 2005/11/30 | 800 | 805 | 798.8 | 800 | -6.3 | -0.8% | 60,800 |
| 2005/11/29 | 812.5 | 812.5 | 800 | 806.3 | -6.2 | -0.8% | 76,000 |
| 2005/11/28 | 800 | 812.5 | 793.8 | 812.5 | -37.5 | -4.4% | 150,400 |
| 2005/11/25 | 862.5 | 862.5 | 850 | 850 | ±0 | ±0% | 12,000 |
| 2005/11/24 | 828.8 | 850 | 828.8 | 850 | +21.2 | +2.6% | 19,200 |
4701～
4750
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
