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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 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 |
| 2022/10/13 | 1,118 | 1,121 | 1,109 | 1,119 | -4 | -0.4% | 17,700 |
| 2022/10/12 | 1,128 | 1,143 | 1,119 | 1,123 | -15 | -1.3% | 21,100 |
| 2022/10/11 | 1,204 | 1,204 | 1,135 | 1,138 | -79 | -6.5% | 48,900 |
| 2022/10/07 | 1,170 | 1,229 | 1,163 | 1,217 | +35 | +3% | 65,600 |
| 2022/10/06 | 1,164 | 1,183 | 1,157 | 1,182 | +27 | +2.3% | 33,900 |
| 2022/10/05 | 1,169 | 1,175 | 1,151 | 1,155 | ±0 | ±0% | 25,700 |
| 2022/10/04 | 1,145 | 1,160 | 1,139 | 1,155 | +33 | +2.9% | 36,900 |
| 2022/10/03 | 1,122 | 1,132 | 1,116 | 1,122 | -15 | -1.3% | 32,500 |
| 2022/09/30 | 1,146 | 1,154 | 1,132 | 1,137 | -18 | -1.6% | 18,800 |
| 2022/09/29 | 1,127 | 1,157 | 1,127 | 1,155 | +18 | +1.6% | 37,400 |
| 2022/09/28 | 1,121 | 1,139 | 1,116 | 1,137 | +11 | +1% | 44,300 |
| 2022/09/27 | 1,121 | 1,134 | 1,119 | 1,126 | +16 | +1.4% | 22,200 |
| 2022/09/26 | 1,110 | 1,115 | 1,105 | 1,110 | -1 | -0.1% | 30,700 |
| 2022/09/22 | 1,108 | 1,119 | 1,105 | 1,111 | -14 | -1.2% | 15,600 |
| 2022/09/21 | 1,131 | 1,131 | 1,115 | 1,125 | -6 | -0.5% | 14,900 |
| 2022/09/20 | 1,108 | 1,133 | 1,108 | 1,131 | +33 | +3% | 17,800 |
| 2022/09/16 | 1,100 | 1,105 | 1,098 | 1,098 | -13 | -1.2% | 22,900 |
| 2022/09/15 | 1,106 | 1,114 | 1,102 | 1,111 | +7 | +0.6% | 14,600 |
| 2022/09/14 | 1,103 | 1,110 | 1,090 | 1,104 | -16 | -1.4% | 31,300 |
| 2022/09/13 | 1,127 | 1,129 | 1,120 | 1,120 | -6 | -0.5% | 11,800 |
| 2022/09/12 | 1,127 | 1,134 | 1,120 | 1,126 | +6 | +0.5% | 23,600 |
| 2022/09/09 | 1,110 | 1,127 | 1,110 | 1,120 | +6 | +0.5% | 29,900 |
| 2022/09/08 | 1,104 | 1,114 | 1,096 | 1,114 | +24 | +2.2% | 28,500 |
| 2022/09/07 | 1,106 | 1,106 | 1,085 | 1,090 | -5 | -0.5% | 29,600 |
| 2022/09/06 | 1,114 | 1,114 | 1,094 | 1,095 | -13 | -1.2% | 58,500 |
| 2022/09/05 | 1,112 | 1,115 | 1,104 | 1,108 | -2 | -0.2% | 29,400 |
| 2022/09/02 | 1,113 | 1,120 | 1,107 | 1,110 | +2 | +0.2% | 31,700 |
| 2022/09/01 | 1,116 | 1,116 | 1,105 | 1,108 | -14 | -1.2% | 39,500 |
| 2022/08/31 | 1,122 | 1,129 | 1,118 | 1,122 | -13 | -1.1% | 34,000 |
| 2022/08/30 | 1,126 | 1,135 | 1,124 | 1,135 | +15 | +1.3% | 23,100 |
651～
700
件表示中 / 5051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 | 73,600円 | +2.6% | -1.6% | 4.08% | 15.28倍 | 1.01倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 日樹工 | 84,700円 | -6.9% | +162.4% | 4.37% | 29.63倍 | 0.39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 |
| 木村化 | 90,400円 | -3.5% | -15.7% | 4.54% | 9.84倍 | 0.94倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| トリニ工 | 100,200円 | -3.0% | -23.3% | 4.99% | 8.97倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 放電精密 | 165,800円 | +11.7% | -4.2% | 0.90% | 44.71倍 | 2.41倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
