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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,004 | 1,008 | 991 | 992 | -18 | -1.8% | 51,300 |
2023/12/06 | 1,002 | 1,018 | 1,002 | 1,010 | +9 | +0.9% | 23,400 |
2023/12/05 | 1,013 | 1,018 | 1,001 | 1,001 | -13 | -1.3% | 22,100 |
2023/12/04 | 1,033 | 1,033 | 1,005 | 1,014 | -23 | -2.2% | 30,600 |
2023/12/01 | 1,040 | 1,045 | 1,034 | 1,037 | +7 | +0.7% | 18,600 |
2023/11/30 | 1,023 | 1,030 | 1,023 | 1,030 | +2 | +0.2% | 15,400 |
2023/11/29 | 1,044 | 1,044 | 1,027 | 1,028 | -16 | -1.5% | 10,900 |
2023/11/28 | 1,031 | 1,049 | 1,031 | 1,044 | +8 | +0.8% | 17,800 |
2023/11/27 | 1,032 | 1,059 | 1,032 | 1,036 | +10 | +1% | 17,800 |
2023/11/24 | 1,033 | 1,039 | 1,023 | 1,026 | +13 | +1.3% | 18,300 |
2023/11/22 | 1,019 | 1,023 | 1,009 | 1,013 | -7 | -0.7% | 13,100 |
2023/11/21 | 1,020 | 1,023 | 1,012 | 1,020 | +1 | +0.1% | 17,100 |
2023/11/20 | 1,024 | 1,030 | 1,019 | 1,019 | -5 | -0.5% | 22,200 |
2023/11/17 | 1,006 | 1,024 | 1,001 | 1,024 | +18 | +1.8% | 28,600 |
2023/11/16 | 1,012 | 1,018 | 1,005 | 1,006 | -8 | -0.8% | 20,600 |
2023/11/15 | 1,021 | 1,021 | 1,008 | 1,014 | -1 | -0.1% | 25,200 |
2023/11/14 | 1,023 | 1,026 | 1,015 | 1,015 | -8 | -0.8% | 12,600 |
2023/11/13 | 1,032 | 1,032 | 1,019 | 1,023 | -6 | -0.6% | 16,900 |
2023/11/10 | 1,020 | 1,029 | 1,017 | 1,029 | ±0 | ±0% | 18,800 |
2023/11/09 | 1,028 | 1,031 | 1,024 | 1,029 | +1 | +0.1% | 14,100 |
2023/11/08 | 1,037 | 1,040 | 1,016 | 1,028 | -7 | -0.7% | 22,000 |
2023/11/07 | 1,045 | 1,060 | 1,035 | 1,035 | -12 | -1.1% | 24,400 |
2023/11/06 | 1,059 | 1,059 | 1,040 | 1,047 | +7 | +0.7% | 49,000 |
2023/11/02 | 1,042 | 1,052 | 1,033 | 1,040 | ±0 | ±0% | 36,400 |
2023/11/01 | 1,078 | 1,085 | 1,024 | 1,040 | -37 | -3.4% | 48,100 |
2023/10/31 | 1,061 | 1,081 | 1,043 | 1,077 | +14 | +1.3% | 32,400 |
2023/10/30 | 1,089 | 1,089 | 1,063 | 1,063 | -30 | -2.7% | 150,700 |
2023/10/27 | 1,091 | 1,095 | 1,086 | 1,093 | +24 | +2.2% | 24,500 |
2023/10/26 | 1,080 | 1,095 | 1,066 | 1,069 | -13 | -1.2% | 18,400 |
2023/10/25 | 1,078 | 1,092 | 1,078 | 1,082 | +4 | +0.4% | 15,700 |
2023/10/24 | 1,073 | 1,085 | 1,053 | 1,078 | +5 | +0.5% | 17,500 |
2023/10/23 | 1,078 | 1,090 | 1,073 | 1,073 | -5 | -0.5% | 15,600 |
2023/10/20 | 1,082 | 1,085 | 1,072 | 1,078 | -4 | -0.4% | 12,400 |
2023/10/19 | 1,070 | 1,090 | 1,061 | 1,082 | +7 | +0.7% | 17,600 |
2023/10/18 | 1,108 | 1,112 | 1,071 | 1,075 | -33 | -3% | 25,500 |
2023/10/17 | 1,097 | 1,119 | 1,095 | 1,108 | +20 | +1.8% | 42,200 |
2023/10/16 | 1,066 | 1,095 | 1,066 | 1,088 | +22 | +2.1% | 49,200 |
2023/10/13 | 1,074 | 1,074 | 1,059 | 1,066 | -14 | -1.3% | 16,900 |
2023/10/12 | 1,072 | 1,084 | 1,056 | 1,080 | +21 | +2% | 24,600 |
2023/10/11 | 1,074 | 1,074 | 1,043 | 1,059 | -15 | -1.4% | 20,700 |
2023/10/10 | 1,078 | 1,129 | 1,073 | 1,074 | +19 | +1.8% | 84,800 |
2023/10/06 | 1,028 | 1,063 | 1,027 | 1,055 | +29 | +2.8% | 30,800 |
2023/10/05 | 1,013 | 1,028 | 1,013 | 1,026 | +17 | +1.7% | 23,300 |
2023/10/04 | 1,003 | 1,023 | 1,002 | 1,009 | ±0 | ±0% | 32,900 |
2023/10/03 | 1,030 | 1,034 | 1,009 | 1,009 | -22 | -2.1% | 42,000 |
2023/10/02 | 1,049 | 1,053 | 1,027 | 1,031 | -25 | -2.4% | 31,400 |
2023/09/29 | 1,046 | 1,062 | 1,046 | 1,056 | +10 | +1% | 14,200 |
2023/09/28 | 1,063 | 1,063 | 1,038 | 1,046 | -31 | -2.9% | 29,200 |
2023/09/27 | 1,053 | 1,081 | 1,049 | 1,077 | +15 | +1.4% | 39,300 |
2023/09/26 | 1,070 | 1,072 | 1,061 | 1,062 | -7 | -0.7% | 15,800 |
101~
150
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