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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,058 | 1,069 | 1,057 | 1,069 | +16 | +1.5% | 16,900 |
2023/09/22 | 1,047 | 1,062 | 1,047 | 1,053 | -8 | -0.8% | 17,300 |
2023/09/21 | 1,071 | 1,071 | 1,053 | 1,061 | -11 | -1% | 27,700 |
2023/09/20 | 1,086 | 1,090 | 1,072 | 1,072 | -17 | -1.6% | 27,300 |
2023/09/19 | 1,091 | 1,091 | 1,079 | 1,089 | -16 | -1.4% | 36,200 |
2023/09/15 | 1,109 | 1,115 | 1,103 | 1,105 | +1 | +0.1% | 23,000 |
2023/09/14 | 1,097 | 1,112 | 1,093 | 1,104 | +4 | +0.4% | 20,800 |
2023/09/13 | 1,100 | 1,109 | 1,095 | 1,100 | -11 | -1% | 22,200 |
2023/09/12 | 1,120 | 1,134 | 1,101 | 1,111 | -9 | -0.8% | 23,800 |
2023/09/11 | 1,121 | 1,133 | 1,117 | 1,120 | -4 | -0.4% | 26,200 |
2023/09/08 | 1,130 | 1,144 | 1,124 | 1,124 | -36 | -3.1% | 43,300 |
2023/09/07 | 1,195 | 1,195 | 1,159 | 1,160 | -35 | -2.9% | 26,400 |
2023/09/06 | 1,159 | 1,204 | 1,156 | 1,195 | +35 | +3% | 57,800 |
2023/09/05 | 1,159 | 1,165 | 1,153 | 1,160 | +1 | +0.1% | 21,100 |
2023/09/04 | 1,153 | 1,162 | 1,148 | 1,159 | +18 | +1.6% | 22,200 |
2023/09/01 | 1,146 | 1,146 | 1,127 | 1,141 | -21 | -1.8% | 42,800 |
2023/08/31 | 1,176 | 1,184 | 1,161 | 1,162 | -23 | -1.9% | 20,900 |
2023/08/30 | 1,175 | 1,190 | 1,175 | 1,185 | +10 | +0.9% | 41,400 |
2023/08/29 | 1,165 | 1,183 | 1,163 | 1,175 | +13 | +1.1% | 39,200 |
2023/08/28 | 1,145 | 1,165 | 1,141 | 1,162 | +30 | +2.7% | 41,300 |
2023/08/25 | 1,115 | 1,136 | 1,108 | 1,132 | +9 | +0.8% | 30,900 |
2023/08/24 | 1,100 | 1,128 | 1,091 | 1,123 | +23 | +2.1% | 34,400 |
2023/08/23 | 1,095 | 1,102 | 1,085 | 1,100 | +5 | +0.5% | 36,800 |
2023/08/22 | 1,063 | 1,099 | 1,056 | 1,095 | +38 | +3.6% | 40,400 |
2023/08/21 | 1,098 | 1,098 | 1,052 | 1,057 | -46 | -4.2% | 33,900 |
2023/08/18 | 1,111 | 1,117 | 1,093 | 1,103 | -11 | -1% | 48,800 |
2023/08/17 | 1,125 | 1,125 | 1,103 | 1,114 | -9 | -0.8% | 36,100 |
2023/08/16 | 1,135 | 1,137 | 1,117 | 1,123 | -6 | -0.5% | 36,300 |
2023/08/15 | 1,092 | 1,130 | 1,088 | 1,129 | +36 | +3.3% | 33,700 |
2023/08/14 | 1,071 | 1,100 | 1,071 | 1,093 | +30 | +2.8% | 45,600 |
2023/08/10 | 1,030 | 1,064 | 1,018 | 1,063 | +59 | +5.9% | 49,300 |
2023/08/09 | 1,008 | 1,008 | 998 | 1,004 | +2 | +0.2% | 22,100 |
2023/08/08 | 1,014 | 1,014 | 1,002 | 1,002 | -12 | -1.2% | 14,300 |
2023/08/07 | 1,014 | 1,018 | 1,002 | 1,014 | +4 | +0.4% | 19,500 |
2023/08/04 | 1,012 | 1,026 | 1,008 | 1,010 | -9 | -0.9% | 20,400 |
2023/08/03 | 1,049 | 1,050 | 1,016 | 1,019 | -35 | -3.3% | 34,200 |
2023/08/02 | 1,081 | 1,083 | 1,054 | 1,054 | -37 | -3.4% | 37,900 |
2023/08/01 | 1,114 | 1,114 | 1,071 | 1,091 | -40 | -3.5% | 45,400 |
2023/07/31 | 1,149 | 1,150 | 1,121 | 1,131 | -10 | -0.9% | 18,600 |
2023/07/28 | 1,138 | 1,144 | 1,121 | 1,141 | +4 | +0.4% | 28,600 |
2023/07/27 | 1,141 | 1,141 | 1,120 | 1,137 | -11 | -1% | 17,800 |
2023/07/26 | 1,138 | 1,149 | 1,131 | 1,148 | +12 | +1.1% | 10,900 |
2023/07/25 | 1,135 | 1,140 | 1,129 | 1,136 | +5 | +0.4% | 11,300 |
2023/07/24 | 1,122 | 1,131 | 1,122 | 1,131 | +9 | +0.8% | 3,800 |
2023/07/21 | 1,128 | 1,130 | 1,118 | 1,122 | -2 | -0.2% | 11,300 |
2023/07/20 | 1,142 | 1,142 | 1,123 | 1,124 | -25 | -2.2% | 17,800 |
2023/07/19 | 1,176 | 1,179 | 1,141 | 1,149 | -17 | -1.5% | 18,400 |
2023/07/18 | 1,147 | 1,167 | 1,142 | 1,166 | +20 | +1.7% | 21,400 |
2023/07/14 | 1,123 | 1,148 | 1,121 | 1,146 | +35 | +3.2% | 39,600 |
2023/07/13 | 1,097 | 1,125 | 1,085 | 1,111 | +19 | +1.7% | 40,500 |
151~
200
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