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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,000 | 1,032 | 1,000 | 1,026 | +31 | +3.1% | 53,300 |
| 2024/02/21 | 1,005 | 1,005 | 990 | 995 | -10 | -1% | 19,000 |
| 2024/02/20 | 1,002 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 24,300 |
| 2024/02/19 | 991 | 1,002 | 991 | 1,000 | ±0 | ±0% | 14,300 |
| 2024/02/16 | 1,000 | 1,004 | 992 | 1,000 | +8 | +0.8% | 29,100 |
| 2024/02/15 | 1,000 | 1,003 | 985 | 992 | -7 | -0.7% | 27,700 |
| 2024/02/14 | 1,005 | 1,010 | 994 | 999 | -21 | -2.1% | 40,600 |
| 2024/02/13 | 1,016 | 1,025 | 1,016 | 1,020 | +8 | +0.8% | 23,700 |
| 2024/02/09 | 1,011 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 19,900 |
| 2024/02/08 | 1,032 | 1,032 | 1,011 | 1,020 | -12 | -1.2% | 15,000 |
| 2024/02/07 | 1,027 | 1,037 | 1,021 | 1,032 | +5 | +0.5% | 25,200 |
| 2024/02/06 | 1,036 | 1,036 | 1,025 | 1,027 | -9 | -0.9% | 13,600 |
| 2024/02/05 | 1,018 | 1,036 | 1,017 | 1,036 | +21 | +2.1% | 18,300 |
| 2024/02/02 | 1,016 | 1,019 | 1,004 | 1,015 | -1 | -0.1% | 15,800 |
| 2024/02/01 | 1,024 | 1,024 | 1,006 | 1,016 | -8 | -0.8% | 28,600 |
| 2024/01/31 | 1,030 | 1,031 | 1,017 | 1,024 | -7 | -0.7% | 24,300 |
| 2024/01/30 | 1,053 | 1,053 | 1,030 | 1,031 | -19 | -1.8% | 16,200 |
| 2024/01/29 | 1,035 | 1,052 | 1,035 | 1,050 | +17 | +1.6% | 12,900 |
| 2024/01/26 | 1,040 | 1,040 | 1,031 | 1,033 | -12 | -1.1% | 30,500 |
| 2024/01/25 | 1,049 | 1,050 | 1,040 | 1,045 | -3 | -0.3% | 18,000 |
| 2024/01/24 | 1,045 | 1,053 | 1,038 | 1,048 | -3 | -0.3% | 19,700 |
| 2024/01/23 | 1,069 | 1,072 | 1,047 | 1,051 | -11 | -1% | 11,500 |
| 2024/01/22 | 1,077 | 1,077 | 1,056 | 1,062 | +5 | +0.5% | 14,800 |
| 2024/01/19 | 1,077 | 1,077 | 1,054 | 1,057 | -16 | -1.5% | 19,800 |
| 2024/01/18 | 1,056 | 1,078 | 1,056 | 1,073 | +3 | +0.3% | 11,500 |
| 2024/01/17 | 1,100 | 1,104 | 1,070 | 1,070 | -22 | -2% | 19,100 |
| 2024/01/16 | 1,114 | 1,118 | 1,092 | 1,092 | -24 | -2.2% | 20,800 |
| 2024/01/15 | 1,105 | 1,125 | 1,105 | 1,116 | +4 | +0.4% | 23,300 |
| 2024/01/12 | 1,102 | 1,119 | 1,091 | 1,112 | +11 | +1% | 54,600 |
| 2024/01/11 | 1,049 | 1,125 | 1,048 | 1,101 | +63 | +6.1% | 145,800 |
| 2024/01/10 | 1,033 | 1,043 | 1,026 | 1,038 | +5 | +0.5% | 18,400 |
| 2024/01/09 | 1,021 | 1,033 | 1,020 | 1,033 | +18 | +1.8% | 18,700 |
| 2024/01/05 | 1,024 | 1,024 | 1,012 | 1,015 | -5 | -0.5% | 14,200 |
| 2024/01/04 | 1,001 | 1,020 | 994 | 1,020 | +20 | +2% | 22,500 |
| 2023/12/29 | 997 | 1,000 | 991 | 1,000 | +3 | +0.3% | 12,600 |
| 2023/12/28 | 983 | 997 | 981 | 997 | +12 | +1.2% | 16,300 |
| 2023/12/27 | 989 | 989 | 976 | 985 | +6 | +0.6% | 39,700 |
| 2023/12/26 | 987 | 989 | 974 | 979 | -2 | -0.2% | 17,400 |
| 2023/12/25 | 991 | 996 | 979 | 981 | -14 | -1.4% | 19,600 |
| 2023/12/22 | 987 | 998 | 987 | 995 | +8 | +0.8% | 14,800 |
| 2023/12/21 | 987 | 990 | 982 | 987 | -10 | -1% | 17,000 |
| 2023/12/20 | 996 | 1,002 | 992 | 997 | +8 | +0.8% | 20,800 |
| 2023/12/19 | 985 | 989 | 978 | 989 | +10 | +1% | 18,200 |
| 2023/12/18 | 987 | 987 | 970 | 979 | -8 | -0.8% | 12,700 |
| 2023/12/15 | 973 | 991 | 973 | 987 | +19 | +2% | 30,300 |
| 2023/12/14 | 987 | 987 | 967 | 968 | -10 | -1% | 19,200 |
| 2023/12/13 | 984 | 985 | 973 | 978 | +1 | +0.1% | 17,600 |
| 2023/12/12 | 994 | 994 | 974 | 977 | -13 | -1.3% | 18,000 |
| 2023/12/11 | 975 | 990 | 975 | 990 | +17 | +1.7% | 20,200 |
| 2023/12/08 | 990 | 990 | 971 | 973 | -19 | -1.9% | 58,600 |
51～
100
件表示中 / 4765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 | 93,000円 | -6.8% | -24.4% | 2.96% | 21.01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 |
| オカダアイヨン | 292,300円 | +12.4% | +35.1% | 2.22% | 13.56倍 | 1.57倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| 井関農 | 103,300円 | +0.1% | -52.2% | 2.90% | 58.39倍 | 0.34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 |
| ワイエイシイＨＤ | 229,700円 | +24.4% | +88.2% | 3.27% | 10.05倍 | 1.28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 |
| テクノスマート | 180,000円 | -0.9% | +18.6% | 4.39% | 12.32倍 | 1.15倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
