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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,076 | 1,085 | 1,075 | 1,085 | +10 | +0.9% | 27,300 |
2023/02/24 | 1,057 | 1,075 | 1,056 | 1,075 | +19 | +1.8% | 47,700 |
2023/02/22 | 1,060 | 1,061 | 1,052 | 1,056 | -8 | -0.8% | 16,200 |
2023/02/21 | 1,069 | 1,074 | 1,064 | 1,064 | -5 | -0.5% | 10,800 |
2023/02/20 | 1,078 | 1,078 | 1,061 | 1,069 | -9 | -0.8% | 18,200 |
2023/02/17 | 1,050 | 1,078 | 1,050 | 1,078 | +11 | +1% | 39,600 |
2023/02/16 | 1,071 | 1,074 | 1,058 | 1,067 | ±0 | ±0% | 14,400 |
2023/02/15 | 1,064 | 1,067 | 1,055 | 1,067 | +4 | +0.4% | 9,200 |
2023/02/14 | 1,052 | 1,065 | 1,047 | 1,063 | +16 | +1.5% | 8,900 |
2023/02/13 | 1,073 | 1,074 | 1,042 | 1,047 | -26 | -2.4% | 13,200 |
2023/02/10 | 1,068 | 1,085 | 1,068 | 1,073 | ±0 | ±0% | 21,200 |
2023/02/09 | 1,045 | 1,077 | 1,045 | 1,073 | +21 | +2% | 11,500 |
2023/02/08 | 1,074 | 1,074 | 1,051 | 1,052 | -24 | -2.2% | 11,000 |
2023/02/07 | 1,059 | 1,076 | 1,059 | 1,076 | +17 | +1.6% | 7,700 |
2023/02/06 | 1,072 | 1,074 | 1,057 | 1,059 | -6 | -0.6% | 21,800 |
2023/02/03 | 1,085 | 1,085 | 1,060 | 1,065 | -20 | -1.8% | 20,000 |
2023/02/02 | 1,070 | 1,093 | 1,070 | 1,085 | +14 | +1.3% | 16,500 |
2023/02/01 | 1,078 | 1,125 | 1,063 | 1,071 | +3 | +0.3% | 42,000 |
2023/01/31 | 1,065 | 1,085 | 1,057 | 1,068 | +14 | +1.3% | 23,400 |
2023/01/30 | 1,071 | 1,078 | 1,054 | 1,054 | -17 | -1.6% | 35,100 |
2023/01/27 | 1,072 | 1,077 | 1,060 | 1,071 | +6 | +0.6% | 33,600 |
2023/01/26 | 1,048 | 1,069 | 1,046 | 1,065 | +17 | +1.6% | 20,400 |
2023/01/25 | 1,055 | 1,055 | 1,033 | 1,048 | -7 | -0.7% | 13,300 |
2023/01/24 | 1,027 | 1,057 | 1,024 | 1,055 | +38 | +3.7% | 18,000 |
2023/01/23 | 1,001 | 1,022 | 997 | 1,017 | +25 | +2.5% | 21,300 |
2023/01/20 | 991 | 999 | 986 | 992 | -6 | -0.6% | 18,800 |
2023/01/19 | 1,004 | 1,007 | 995 | 998 | -10 | -1% | 10,200 |
2023/01/18 | 991 | 1,009 | 989 | 1,008 | +17 | +1.7% | 13,300 |
2023/01/17 | 977 | 996 | 977 | 991 | +11 | +1.1% | 13,200 |
2023/01/16 | 990 | 990 | 980 | 980 | -18 | -1.8% | 15,100 |
2023/01/13 | 993 | 1,002 | 992 | 998 | -2 | -0.2% | 16,300 |
2023/01/12 | 1,010 | 1,012 | 997 | 1,000 | -8 | -0.8% | 12,500 |
2023/01/11 | 990 | 1,008 | 990 | 1,008 | +23 | +2.3% | 13,300 |
2023/01/10 | 976 | 988 | 975 | 985 | +16 | +1.7% | 19,300 |
2023/01/06 | 982 | 984 | 966 | 969 | -28 | -2.8% | 41,800 |
2023/01/05 | 990 | 999 | 985 | 997 | +4 | +0.4% | 25,200 |
2023/01/04 | 1,016 | 1,016 | 993 | 993 | -37 | -3.6% | 23,500 |
2022/12/30 | 1,017 | 1,037 | 1,017 | 1,030 | +13 | +1.3% | 10,400 |
2022/12/29 | 1,002 | 1,018 | 991 | 1,017 | +3 | +0.3% | 48,500 |
2022/12/28 | 1,013 | 1,014 | 1,003 | 1,014 | -1 | -0.1% | 20,500 |
2022/12/27 | 1,023 | 1,030 | 1,010 | 1,015 | -3 | -0.3% | 26,600 |
2022/12/26 | 1,015 | 1,022 | 1,008 | 1,018 | -2 | -0.2% | 22,500 |
2022/12/23 | 1,030 | 1,031 | 1,019 | 1,020 | -15 | -1.4% | 51,500 |
2022/12/22 | 1,035 | 1,040 | 1,029 | 1,035 | +1 | +0.1% | 17,100 |
2022/12/21 | 1,047 | 1,054 | 1,034 | 1,034 | -13 | -1.2% | 25,500 |
2022/12/20 | 1,071 | 1,076 | 1,045 | 1,047 | -24 | -2.2% | 23,800 |
2022/12/19 | 1,070 | 1,075 | 1,065 | 1,071 | +1 | +0.1% | 7,000 |
2022/12/16 | 1,085 | 1,085 | 1,070 | 1,070 | -15 | -1.4% | 23,200 |
2022/12/15 | 1,090 | 1,093 | 1,085 | 1,085 | -5 | -0.5% | 15,100 |
2022/12/14 | 1,087 | 1,090 | 1,085 | 1,090 | +3 | +0.3% | 11,600 |
301~
350
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