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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 1,100 | 1,101 | 1,087 | 1,092 | -2 | -0.2% | 15,300 |
2023/07/11 | 1,104 | 1,109 | 1,089 | 1,094 | -12 | -1.1% | 32,300 |
2023/07/10 | 1,100 | 1,113 | 1,099 | 1,106 | +11 | +1% | 33,200 |
2023/07/07 | 1,100 | 1,104 | 1,088 | 1,095 | -14 | -1.3% | 32,400 |
2023/07/06 | 1,117 | 1,118 | 1,106 | 1,109 | -8 | -0.7% | 16,400 |
2023/07/05 | 1,120 | 1,127 | 1,117 | 1,117 | -14 | -1.2% | 13,600 |
2023/07/04 | 1,138 | 1,141 | 1,131 | 1,131 | -14 | -1.2% | 21,400 |
2023/07/03 | 1,149 | 1,157 | 1,145 | 1,145 | +7 | +0.6% | 13,400 |
2023/06/30 | 1,155 | 1,155 | 1,131 | 1,138 | -25 | -2.1% | 28,400 |
2023/06/29 | 1,163 | 1,174 | 1,150 | 1,163 | +1 | +0.1% | 27,200 |
2023/06/28 | 1,140 | 1,162 | 1,134 | 1,162 | +22 | +1.9% | 32,600 |
2023/06/27 | 1,128 | 1,144 | 1,128 | 1,140 | +12 | +1.1% | 29,100 |
2023/06/26 | 1,116 | 1,134 | 1,103 | 1,128 | +8 | +0.7% | 19,800 |
2023/06/23 | 1,139 | 1,143 | 1,114 | 1,120 | -8 | -0.7% | 25,100 |
2023/06/22 | 1,155 | 1,161 | 1,122 | 1,128 | -35 | -3% | 30,600 |
2023/06/21 | 1,153 | 1,178 | 1,152 | 1,163 | -1 | -0.1% | 21,700 |
2023/06/20 | 1,173 | 1,173 | 1,155 | 1,164 | -16 | -1.4% | 21,500 |
2023/06/19 | 1,169 | 1,181 | 1,169 | 1,180 | +11 | +0.9% | 20,600 |
2023/06/16 | 1,174 | 1,174 | 1,162 | 1,169 | +7 | +0.6% | 28,700 |
2023/06/15 | 1,170 | 1,173 | 1,161 | 1,162 | -4 | -0.3% | 18,800 |
2023/06/14 | 1,164 | 1,173 | 1,156 | 1,166 | +4 | +0.3% | 30,300 |
2023/06/13 | 1,165 | 1,175 | 1,153 | 1,162 | +6 | +0.5% | 28,900 |
2023/06/12 | 1,126 | 1,156 | 1,126 | 1,156 | +27 | +2.4% | 29,400 |
2023/06/09 | 1,128 | 1,132 | 1,118 | 1,129 | +5 | +0.4% | 45,400 |
2023/06/08 | 1,117 | 1,141 | 1,117 | 1,124 | -1 | -0.1% | 32,400 |
2023/06/07 | 1,153 | 1,159 | 1,125 | 1,125 | -28 | -2.4% | 28,900 |
2023/06/06 | 1,141 | 1,154 | 1,139 | 1,153 | ±0 | ±0% | 15,100 |
2023/06/05 | 1,149 | 1,158 | 1,141 | 1,153 | +31 | +2.8% | 28,600 |
2023/06/02 | 1,103 | 1,127 | 1,099 | 1,122 | +26 | +2.4% | 35,100 |
2023/06/01 | 1,083 | 1,105 | 1,081 | 1,096 | +4 | +0.4% | 45,000 |
2023/05/31 | 1,110 | 1,110 | 1,089 | 1,092 | -26 | -2.3% | 38,700 |
2023/05/30 | 1,149 | 1,149 | 1,112 | 1,118 | -23 | -2% | 38,900 |
2023/05/29 | 1,155 | 1,159 | 1,137 | 1,141 | +9 | +0.8% | 24,400 |
2023/05/26 | 1,147 | 1,159 | 1,131 | 1,132 | -13 | -1.1% | 21,700 |
2023/05/25 | 1,128 | 1,153 | 1,128 | 1,145 | +7 | +0.6% | 20,000 |
2023/05/24 | 1,138 | 1,151 | 1,137 | 1,138 | +6 | +0.5% | 16,600 |
2023/05/23 | 1,132 | 1,158 | 1,125 | 1,132 | +10 | +0.9% | 29,600 |
2023/05/22 | 1,110 | 1,125 | 1,096 | 1,122 | +13 | +1.2% | 24,800 |
2023/05/19 | 1,126 | 1,131 | 1,103 | 1,109 | -21 | -1.9% | 29,700 |
2023/05/18 | 1,128 | 1,131 | 1,107 | 1,130 | +14 | +1.3% | 22,000 |
2023/05/17 | 1,116 | 1,123 | 1,104 | 1,116 | +6 | +0.5% | 21,100 |
2023/05/16 | 1,118 | 1,120 | 1,107 | 1,110 | -8 | -0.7% | 18,200 |
2023/05/15 | 1,090 | 1,156 | 1,090 | 1,118 | -49 | -4.2% | 30,900 |
2023/05/12 | 1,156 | 1,177 | 1,156 | 1,167 | +9 | +0.8% | 26,600 |
201~
250
件表示中 / 4771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 | 95,100円 | +4.3% | -8.8% | 3.15% | 19.86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 |
井関農 | 102,500円 | +0.1% | -52.2% | 2.93% | 57.98倍 | 0.33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 |
日樹工 | 105,300円 | -3.3% | -14.2% | 3.32% | 33.41倍 | 0.51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 |
守谷輸送 | 133,000円 | +8.2% | +8.4% | 1.73% | 12.59倍 | 2.55倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
ワイエイシイHD | 234,500円 | +19.4% | +44.6% | 3.20% | 10.77倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム