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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,156 | 1,177 | 1,156 | 1,167 | +9 | +0.8% | 26,600 |
2023/05/11 | 1,152 | 1,159 | 1,148 | 1,158 | -6 | -0.5% | 8,900 |
2023/05/10 | 1,160 | 1,164 | 1,151 | 1,164 | -2 | -0.2% | 19,200 |
2023/05/09 | 1,142 | 1,168 | 1,142 | 1,166 | +24 | +2.1% | 16,900 |
2023/05/08 | 1,156 | 1,162 | 1,137 | 1,142 | -7 | -0.6% | 15,700 |
2023/05/02 | 1,165 | 1,165 | 1,137 | 1,149 | -22 | -1.9% | 31,600 |
2023/05/01 | 1,140 | 1,172 | 1,140 | 1,171 | +42 | +3.7% | 80,000 |
2023/04/28 | 1,135 | 1,139 | 1,117 | 1,129 | +20 | +1.8% | 22,900 |
2023/04/27 | 1,107 | 1,122 | 1,103 | 1,109 | ±0 | ±0% | 19,100 |
2023/04/26 | 1,115 | 1,122 | 1,106 | 1,109 | -19 | -1.7% | 19,300 |
2023/04/25 | 1,124 | 1,132 | 1,118 | 1,128 | +21 | +1.9% | 14,100 |
2023/04/24 | 1,110 | 1,124 | 1,107 | 1,107 | -3 | -0.3% | 8,400 |
2023/04/21 | 1,091 | 1,120 | 1,091 | 1,110 | +8 | +0.7% | 14,900 |
2023/04/20 | 1,083 | 1,109 | 1,083 | 1,102 | +17 | +1.6% | 11,700 |
2023/04/19 | 1,109 | 1,109 | 1,078 | 1,085 | -28 | -2.5% | 23,000 |
2023/04/18 | 1,118 | 1,125 | 1,106 | 1,113 | +8 | +0.7% | 14,100 |
2023/04/17 | 1,139 | 1,139 | 1,102 | 1,105 | -34 | -3% | 34,000 |
2023/04/14 | 1,098 | 1,144 | 1,091 | 1,139 | +52 | +4.8% | 102,500 |
2023/04/13 | 1,061 | 1,093 | 1,048 | 1,087 | +26 | +2.5% | 73,100 |
2023/04/12 | 1,070 | 1,075 | 1,044 | 1,061 | -16 | -1.5% | 50,400 |
2023/04/11 | 1,015 | 1,093 | 1,015 | 1,077 | +74 | +7.4% | 134,300 |
2023/04/10 | 1,000 | 1,011 | 997 | 1,003 | ±0 | ±0% | 13,900 |
2023/04/07 | 1,001 | 1,009 | 997 | 1,003 | +5 | +0.5% | 16,500 |
2023/04/06 | 1,010 | 1,010 | 993 | 998 | -19 | -1.9% | 29,200 |
2023/04/05 | 1,041 | 1,042 | 1,017 | 1,017 | -35 | -3.3% | 21,500 |
2023/04/04 | 1,058 | 1,060 | 1,046 | 1,052 | -6 | -0.6% | 31,900 |
2023/04/03 | 1,048 | 1,058 | 1,047 | 1,058 | +17 | +1.6% | 19,900 |
2023/03/31 | 1,057 | 1,065 | 1,034 | 1,041 | -13 | -1.2% | 31,400 |
2023/03/30 | 1,038 | 1,061 | 1,021 | 1,054 | +16 | +1.5% | 98,600 |
2023/03/29 | 1,020 | 1,043 | 1,016 | 1,038 | +20 | +2% | 153,400 |
2023/03/28 | 1,027 | 1,028 | 1,010 | 1,018 | -14 | -1.4% | 35,500 |
2023/03/27 | 1,032 | 1,032 | 1,025 | 1,032 | +13 | +1.3% | 52,300 |
2023/03/24 | 1,019 | 1,020 | 1,009 | 1,019 | -3 | -0.3% | 18,400 |
2023/03/23 | 1,022 | 1,027 | 1,012 | 1,022 | -12 | -1.2% | 18,500 |
2023/03/22 | 1,034 | 1,035 | 1,022 | 1,034 | +28 | +2.8% | 17,700 |
2023/03/20 | 1,009 | 1,022 | 1,005 | 1,006 | -11 | -1.1% | 17,300 |
2023/03/17 | 1,011 | 1,023 | 1,011 | 1,017 | +15 | +1.5% | 33,700 |
2023/03/16 | 1,007 | 1,009 | 999 | 1,002 | -25 | -2.4% | 50,200 |
2023/03/15 | 1,027 | 1,053 | 1,021 | 1,027 | +4 | +0.4% | 32,700 |
2023/03/14 | 1,050 | 1,056 | 1,015 | 1,023 | -46 | -4.3% | 73,600 |
2023/03/13 | 1,060 | 1,069 | 1,048 | 1,069 | -8 | -0.7% | 83,300 |
2023/03/10 | 1,114 | 1,114 | 1,077 | 1,077 | -37 | -3.3% | 249,800 |
2023/03/09 | 1,134 | 1,134 | 1,107 | 1,114 | -7 | -0.6% | 64,100 |
2023/03/08 | 1,119 | 1,136 | 1,115 | 1,121 | -8 | -0.7% | 39,400 |
2023/03/07 | 1,125 | 1,129 | 1,119 | 1,129 | +5 | +0.4% | 20,200 |
2023/03/06 | 1,119 | 1,125 | 1,110 | 1,124 | +19 | +1.7% | 49,300 |
2023/03/03 | 1,084 | 1,110 | 1,084 | 1,105 | +21 | +1.9% | 227,800 |
2023/03/02 | 1,096 | 1,097 | 1,083 | 1,084 | -11 | -1% | 21,000 |
2023/03/01 | 1,083 | 1,095 | 1,083 | 1,095 | +12 | +1.1% | 16,700 |
2023/02/28 | 1,085 | 1,089 | 1,074 | 1,083 | -2 | -0.2% | 17,400 |
251~
300
件表示中 / 4772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 |
ユーシン精機 | 70,100円 | +8.0% | +0.5% | 2.85% | 13.25倍 | 0.70倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約2割。特注機も |
大豊工業 | 85,600円 | +5.3% | -10.4% | 2.34% | 13.02倍 | 0.35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 |
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 | 0.50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 |
市場注目の銘柄
チャート関連のコラム