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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,360 | 1,366 | 1,326 | 1,339 | -21 | -1.5% | 30,200 |
2021/08/19 | 1,403 | 1,405 | 1,360 | 1,360 | -57 | -4% | 18,600 |
2021/08/18 | 1,390 | 1,425 | 1,374 | 1,417 | +30 | +2.2% | 22,400 |
2021/08/17 | 1,433 | 1,453 | 1,387 | 1,387 | -40 | -2.8% | 25,300 |
2021/08/16 | 1,486 | 1,486 | 1,427 | 1,427 | -75 | -5% | 24,500 |
2021/08/13 | 1,497 | 1,503 | 1,476 | 1,502 | +4 | +0.3% | 16,600 |
2021/08/12 | 1,535 | 1,535 | 1,494 | 1,498 | -26 | -1.7% | 5,400 |
2021/08/11 | 1,521 | 1,524 | 1,500 | 1,524 | +24 | +1.6% | 11,700 |
2021/08/10 | 1,478 | 1,507 | 1,478 | 1,500 | +22 | +1.5% | 12,800 |
2021/08/06 | 1,498 | 1,502 | 1,465 | 1,478 | -8 | -0.5% | 12,500 |
2021/08/05 | 1,486 | 1,507 | 1,484 | 1,486 | -18 | -1.2% | 12,400 |
2021/08/04 | 1,506 | 1,515 | 1,493 | 1,504 | -2 | -0.1% | 16,400 |
2021/08/03 | 1,525 | 1,535 | 1,505 | 1,506 | -42 | -2.7% | 12,200 |
2021/08/02 | 1,500 | 1,548 | 1,500 | 1,548 | +60 | +4% | 21,600 |
2021/07/30 | 1,511 | 1,515 | 1,480 | 1,488 | -27 | -1.8% | 13,700 |
2021/07/29 | 1,498 | 1,515 | 1,491 | 1,515 | +15 | +1% | 7,200 |
2021/07/28 | 1,503 | 1,512 | 1,490 | 1,500 | -10 | -0.7% | 11,800 |
2021/07/27 | 1,514 | 1,524 | 1,499 | 1,510 | ±0 | ±0% | 23,700 |
2021/07/26 | 1,551 | 1,551 | 1,495 | 1,510 | -27 | -1.8% | 26,600 |
2021/07/21 | 1,485 | 1,570 | 1,485 | 1,537 | +75 | +5.1% | 79,200 |
2021/07/20 | 1,430 | 1,504 | 1,430 | 1,462 | +25 | +1.7% | 56,000 |
2021/07/19 | 1,441 | 1,447 | 1,434 | 1,437 | -14 | -1% | 23,500 |
2021/07/16 | 1,450 | 1,458 | 1,443 | 1,451 | -6 | -0.4% | 14,000 |
2021/07/15 | 1,472 | 1,475 | 1,457 | 1,457 | -15 | -1% | 17,500 |
2021/07/14 | 1,486 | 1,490 | 1,466 | 1,472 | -19 | -1.3% | 16,600 |
2021/07/13 | 1,490 | 1,505 | 1,477 | 1,491 | +23 | +1.6% | 31,400 |
2021/07/12 | 1,442 | 1,482 | 1,442 | 1,468 | +36 | +2.5% | 27,600 |
2021/07/09 | 1,431 | 1,445 | 1,425 | 1,432 | -10 | -0.7% | 49,800 |
2021/07/08 | 1,440 | 1,478 | 1,440 | 1,442 | +2 | +0.1% | 24,000 |
2021/07/07 | 1,438 | 1,459 | 1,437 | 1,440 | -15 | -1% | 16,000 |
2021/07/06 | 1,445 | 1,461 | 1,434 | 1,455 | +7 | +0.5% | 10,100 |
2021/07/05 | 1,467 | 1,467 | 1,448 | 1,448 | -24 | -1.6% | 6,500 |
2021/07/02 | 1,468 | 1,502 | 1,468 | 1,472 | -5 | -0.3% | 24,000 |
2021/07/01 | 1,471 | 1,496 | 1,471 | 1,477 | +13 | +0.9% | 16,000 |
2021/06/30 | 1,447 | 1,480 | 1,447 | 1,464 | +27 | +1.9% | 14,400 |
2021/06/29 | 1,456 | 1,461 | 1,434 | 1,437 | -24 | -1.6% | 19,600 |
2021/06/28 | 1,463 | 1,476 | 1,455 | 1,461 | -2 | -0.1% | 13,100 |
2021/06/25 | 1,455 | 1,468 | 1,450 | 1,463 | +12 | +0.8% | 11,900 |
2021/06/24 | 1,448 | 1,463 | 1,445 | 1,451 | -19 | -1.3% | 16,000 |
2021/06/23 | 1,489 | 1,489 | 1,467 | 1,470 | -31 | -2.1% | 9,600 |
2021/06/22 | 1,441 | 1,507 | 1,441 | 1,501 | +73 | +5.1% | 22,900 |
2021/06/21 | 1,475 | 1,510 | 1,428 | 1,428 | -60 | -4% | 41,300 |
2021/06/18 | 1,500 | 1,522 | 1,488 | 1,488 | -13 | -0.9% | 30,700 |
2021/06/17 | 1,515 | 1,524 | 1,501 | 1,501 | -15 | -1% | 32,300 |
2021/06/16 | 1,518 | 1,523 | 1,500 | 1,516 | -1 | -0.1% | 12,900 |
2021/06/15 | 1,526 | 1,534 | 1,506 | 1,517 | -6 | -0.4% | 16,800 |
2021/06/14 | 1,533 | 1,533 | 1,518 | 1,523 | +13 | +0.9% | 11,500 |
2021/06/11 | 1,539 | 1,539 | 1,510 | 1,510 | -35 | -2.3% | 36,600 |
2021/06/10 | 1,515 | 1,545 | 1,511 | 1,545 | +31 | +2% | 21,000 |
2021/06/09 | 1,503 | 1,526 | 1,503 | 1,514 | +6 | +0.4% | 30,300 |
951~
1000
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 | 74,100円 | +2.6% | -1.6% | 4.05% | 15.38倍 | 1.02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 | 85,000円 | -6.9% | +162.4% | 4.35% | 29.73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 | 92,700円 | -3.5% | -15.7% | 4.42% | 10.09倍 | 0.96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 | 100,400円 | -3.0% | -23.3% | 4.98% | 8.99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 | 163,400円 | +11.7% | -4.2% | 0.92% | 44.06倍 | 2.38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