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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 925 | 932 | 922 | 930 | +11 | +1.2% | 9,400 |
| 2024/05/08 | 921 | 929 | 919 | 919 | -2 | -0.2% | 20,400 |
| 2024/05/07 | 924 | 927 | 916 | 921 | -3 | -0.3% | 18,600 |
| 2024/05/02 | 929 | 929 | 924 | 924 | -4 | -0.4% | 10,700 |
| 2024/05/01 | 926 | 929 | 922 | 928 | +2 | +0.2% | 13,800 |
| 2024/04/30 | 919 | 927 | 915 | 926 | +13 | +1.4% | 21,200 |
| 2024/04/26 | 905 | 913 | 897 | 913 | +13 | +1.4% | 28,900 |
| 2024/04/25 | 897 | 904 | 897 | 900 | -1 | -0.1% | 15,700 |
| 2024/04/24 | 895 | 906 | 895 | 901 | +7 | +0.8% | 23,500 |
| 2024/04/23 | 900 | 900 | 892 | 894 | -6 | -0.7% | 15,900 |
| 2024/04/22 | 895 | 900 | 890 | 900 | +11 | +1.2% | 19,700 |
| 2024/04/19 | 906 | 906 | 880 | 889 | -25 | -2.7% | 64,400 |
| 2024/04/18 | 902 | 914 | 902 | 914 | +12 | +1.3% | 35,300 |
| 2024/04/17 | 910 | 910 | 898 | 902 | -5 | -0.6% | 57,800 |
| 2024/04/16 | 923 | 923 | 905 | 907 | -18 | -1.9% | 62,500 |
| 2024/04/15 | 936 | 937 | 923 | 925 | -17 | -1.8% | 42,300 |
| 2024/04/12 | 953 | 953 | 942 | 942 | -11 | -1.2% | 17,200 |
| 2024/04/11 | 941 | 953 | 939 | 953 | +6 | +0.6% | 32,700 |
| 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 |
1～
50
件表示中 / 4765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 | 93,000円 | -6.8% | -24.4% | 2.96% | 21.01倍 | 1.35倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しＯＳＧと双璧。無借金 |
| オカダアイヨン | 292,300円 | +12.4% | +35.1% | 2.22% | 13.56倍 | 1.57倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 井関農 | 103,300円 | +0.1% | -52.2% | 2.90% | 58.39倍 | 0.34倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ワイエイシイＨＤ | 229,700円 | +24.4% | +88.2% | 3.27% | 10.05倍 | 1.28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 |
| テクノスマート | 180,000円 | -0.9% | +18.6% | 4.39% | 12.32倍 | 1.15倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
