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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/12/13 | 1,086 | 1,092 | 1,085 | 1,087 | +2 | +0.2% | 16,800 |
| 2022/12/12 | 1,090 | 1,091 | 1,083 | 1,085 | -11 | -1% | 13,600 |
| 2022/12/09 | 1,081 | 1,096 | 1,081 | 1,096 | +10 | +0.9% | 13,900 |
| 2022/12/08 | 1,099 | 1,099 | 1,080 | 1,086 | -10 | -0.9% | 24,700 |
| 2022/12/07 | 1,093 | 1,099 | 1,092 | 1,096 | +1 | +0.1% | 7,900 |
| 2022/12/06 | 1,100 | 1,100 | 1,093 | 1,095 | -10 | -0.9% | 12,300 |
| 2022/12/05 | 1,100 | 1,114 | 1,098 | 1,105 | +8 | +0.7% | 14,600 |
| 2022/12/02 | 1,108 | 1,108 | 1,088 | 1,097 | -21 | -1.9% | 33,700 |
| 2022/12/01 | 1,134 | 1,136 | 1,115 | 1,118 | -9 | -0.8% | 21,400 |
| 2022/11/30 | 1,132 | 1,134 | 1,126 | 1,127 | -13 | -1.1% | 12,100 |
| 2022/11/29 | 1,135 | 1,140 | 1,131 | 1,140 | -6 | -0.5% | 11,600 |
| 2022/11/28 | 1,156 | 1,160 | 1,141 | 1,146 | -3 | -0.3% | 15,400 |
| 2022/11/25 | 1,153 | 1,153 | 1,137 | 1,149 | -1 | -0.1% | 18,200 |
| 2022/11/24 | 1,136 | 1,150 | 1,136 | 1,150 | +23 | +2% | 26,500 |
| 2022/11/22 | 1,100 | 1,129 | 1,100 | 1,127 | +30 | +2.7% | 21,400 |
| 2022/11/21 | 1,088 | 1,097 | 1,086 | 1,097 | +8 | +0.7% | 14,200 |
| 2022/11/18 | 1,096 | 1,101 | 1,089 | 1,089 | -7 | -0.6% | 14,700 |
| 2022/11/17 | 1,091 | 1,104 | 1,091 | 1,096 | +5 | +0.5% | 11,100 |
| 2022/11/16 | 1,091 | 1,103 | 1,090 | 1,091 | -6 | -0.5% | 10,800 |
| 2022/11/15 | 1,094 | 1,114 | 1,093 | 1,097 | +7 | +0.6% | 11,300 |
| 2022/11/14 | 1,115 | 1,117 | 1,090 | 1,090 | -34 | -3% | 25,200 |
| 2022/11/11 | 1,115 | 1,124 | 1,112 | 1,124 | +12 | +1.1% | 14,900 |
| 2022/11/10 | 1,115 | 1,122 | 1,104 | 1,112 | -9 | -0.8% | 11,200 |
| 2022/11/09 | 1,137 | 1,137 | 1,114 | 1,121 | -6 | -0.5% | 12,500 |
| 2022/11/08 | 1,124 | 1,136 | 1,118 | 1,127 | +3 | +0.3% | 19,800 |
| 2022/11/07 | 1,113 | 1,125 | 1,113 | 1,124 | +19 | +1.7% | 9,200 |
| 2022/11/04 | 1,117 | 1,122 | 1,102 | 1,105 | -25 | -2.2% | 27,200 |
| 2022/11/02 | 1,154 | 1,178 | 1,123 | 1,130 | -48 | -4.1% | 83,100 |
| 2022/11/01 | 1,154 | 1,195 | 1,145 | 1,178 | +24 | +2.1% | 54,500 |
| 2022/10/31 | 1,140 | 1,158 | 1,136 | 1,154 | +29 | +2.6% | 29,600 |
| 2022/10/28 | 1,139 | 1,165 | 1,124 | 1,125 | -27 | -2.3% | 68,000 |
| 2022/10/27 | 1,170 | 1,172 | 1,152 | 1,152 | -25 | -2.1% | 10,600 |
| 2022/10/26 | 1,175 | 1,188 | 1,173 | 1,177 | +14 | +1.2% | 14,800 |
| 2022/10/25 | 1,154 | 1,175 | 1,142 | 1,163 | +13 | +1.1% | 26,200 |
| 2022/10/24 | 1,170 | 1,173 | 1,150 | 1,150 | -8 | -0.7% | 18,000 |
| 2022/10/21 | 1,163 | 1,168 | 1,154 | 1,158 | -11 | -0.9% | 14,600 |
| 2022/10/20 | 1,172 | 1,176 | 1,159 | 1,169 | -15 | -1.3% | 20,300 |
| 2022/10/19 | 1,178 | 1,194 | 1,172 | 1,184 | +15 | +1.3% | 17,900 |
| 2022/10/18 | 1,162 | 1,169 | 1,145 | 1,169 | +25 | +2.2% | 23,900 |
| 2022/10/17 | 1,183 | 1,183 | 1,140 | 1,144 | -62 | -5.1% | 29,700 |
| 2022/10/14 | 1,140 | 1,211 | 1,139 | 1,206 | +87 | +7.8% | 69,600 |
351～
400
件表示中 / 4781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 | 97,900円 | +4.3% | -8.8% | 3.06% | 20.44倍 | 1.39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 |
| ヤマシンフィルタ | 35,400円 | -1.9% | +0.4% | 2.82% | 25.50倍 | 1.17倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 守谷輸送 | 143,400円 | +8.2% | +8.4% | 1.60% | 13.57倍 | 2.75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 |
| 大豊工業 | 82,800円 | +5.3% | -10.4% | 2.42% | 12.60倍 | 0.34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 |
| 木村工機 | 617,000円 | +8.3% | +16.1% | 1.46% | 10.48倍 | 2.29倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
