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 |
---|---|---|---|---|---|---|---|
2018/10/03 | 3,185 | 3,335 | 3,135 | 3,295 | +160 | +5.1% | 140,000 |
2018/10/02 | 3,045 | 3,160 | 3,035 | 3,135 | +161 | +5.4% | 118,300 |
2018/10/01 | 2,914 | 2,984 | 2,913 | 2,974 | +25 | +0.8% | 16,300 |
2018/09/28 | 2,950 | 2,983 | 2,938 | 2,949 | +1 | ±0% | 13,500 |
2018/09/27 | 3,030 | 3,030 | 2,939 | 2,948 | -82 | -2.7% | 17,600 |
2018/09/26 | 2,989 | 3,040 | 2,986 | 3,030 | +10 | +0.3% | 44,600 |
2018/09/25 | 2,977 | 3,020 | 2,926 | 3,020 | +45 | +1.5% | 38,000 |
2018/09/21 | 2,990 | 2,993 | 2,950 | 2,975 | +7 | +0.2% | 31,000 |
2018/09/20 | 2,996 | 2,996 | 2,949 | 2,968 | +5 | +0.2% | 16,800 |
2018/09/19 | 2,950 | 2,996 | 2,944 | 2,963 | +24 | +0.8% | 35,500 |
2018/09/18 | 2,892 | 2,950 | 2,880 | 2,939 | +59 | +2% | 23,200 |
2018/09/14 | 2,876 | 2,926 | 2,865 | 2,880 | +54 | +1.9% | 23,000 |
2018/09/13 | 2,887 | 2,912 | 2,817 | 2,826 | -41 | -1.4% | 16,600 |
2018/09/12 | 2,899 | 2,900 | 2,842 | 2,867 | -1 | ±0% | 15,400 |
2018/09/11 | 2,913 | 2,945 | 2,864 | 2,868 | -50 | -1.7% | 19,300 |
2018/09/10 | 2,896 | 2,927 | 2,861 | 2,918 | +18 | +0.6% | 14,900 |
2018/09/07 | 2,915 | 2,915 | 2,854 | 2,900 | -39 | -1.3% | 23,900 |
2018/09/06 | 2,930 | 2,966 | 2,880 | 2,939 | +15 | +0.5% | 18,000 |
2018/09/05 | 2,999 | 3,005 | 2,870 | 2,924 | -65 | -2.2% | 30,300 |
2018/09/04 | 2,999 | 3,040 | 2,888 | 2,989 | -4 | -0.1% | 41,100 |
2018/09/03 | 3,000 | 3,080 | 2,970 | 2,993 | +24 | +0.8% | 97,900 |
2018/08/31 | 2,781 | 2,982 | 2,771 | 2,969 | +177 | +6.3% | 87,800 |
2018/08/30 | 2,778 | 2,806 | 2,778 | 2,792 | +11 | +0.4% | 17,800 |
2018/08/29 | 2,759 | 2,798 | 2,751 | 2,781 | +9 | +0.3% | 29,300 |
2018/08/28 | 2,796 | 2,819 | 2,763 | 2,772 | -8 | -0.3% | 34,800 |
2018/08/27 | 2,693 | 2,792 | 2,693 | 2,780 | +87 | +3.2% | 16,600 |
2018/08/24 | 2,721 | 2,721 | 2,614 | 2,693 | -20 | -0.7% | 32,000 |
2018/08/23 | 2,730 | 2,766 | 2,713 | 2,713 | -44 | -1.6% | 14,800 |
2018/08/22 | 2,732 | 2,775 | 2,708 | 2,757 | +25 | +0.9% | 10,900 |
2018/08/21 | 2,712 | 2,734 | 2,707 | 2,732 | ±0 | ±0% | 14,400 |
2018/08/20 | 2,824 | 2,824 | 2,718 | 2,732 | -93 | -3.3% | 26,700 |
2018/08/17 | 2,832 | 2,832 | 2,759 | 2,825 | +19 | +0.7% | 23,500 |
2018/08/16 | 2,809 | 2,809 | 2,754 | 2,806 | -21 | -0.7% | 19,300 |
2018/08/15 | 2,830 | 2,888 | 2,804 | 2,827 | +93 | +3.4% | 46,100 |
2018/08/14 | 2,682 | 2,737 | 2,671 | 2,734 | +53 | +2% | 25,100 |
2018/08/13 | 2,740 | 2,740 | 2,674 | 2,681 | -78 | -2.8% | 20,300 |
2018/08/10 | 2,803 | 2,804 | 2,738 | 2,759 | -59 | -2.1% | 28,500 |
2018/08/09 | 2,843 | 2,865 | 2,788 | 2,818 | -36 | -1.3% | 17,500 |
2018/08/08 | 2,839 | 2,855 | 2,815 | 2,854 | +24 | +0.8% | 16,000 |
2018/08/07 | 2,762 | 2,830 | 2,762 | 2,830 | +85 | +3.1% | 18,500 |
2018/08/06 | 2,760 | 2,778 | 2,715 | 2,745 | +24 | +0.9% | 18,700 |
2018/08/03 | 2,732 | 2,770 | 2,712 | 2,721 | -4 | -0.1% | 21,800 |
2018/08/02 | 2,798 | 2,808 | 2,718 | 2,725 | -121 | -4.3% | 49,900 |
2018/08/01 | 3,000 | 3,000 | 2,837 | 2,846 | -106 | -3.6% | 43,400 |
2018/07/31 | 3,010 | 3,010 | 2,905 | 2,952 | -40 | -1.3% | 36,700 |
2018/07/30 | 2,974 | 3,025 | 2,970 | 2,992 | -43 | -1.4% | 27,900 |
2018/07/27 | 3,025 | 3,070 | 3,025 | 3,035 | +10 | +0.3% | 14,500 |
2018/07/26 | 2,950 | 3,035 | 2,934 | 3,025 | +104 | +3.6% | 26,300 |
2018/07/25 | 2,952 | 2,968 | 2,905 | 2,921 | -66 | -2.2% | 30,400 |
2018/07/24 | 3,030 | 3,130 | 2,984 | 2,987 | -43 | -1.4% | 33,800 |
1651~
1700
件表示中 / 5053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 | 73,800円 | +2.6% | -1.6% | 4.07% | 15.32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 |
木村化 | 94,100円 | -3.5% | -15.7% | 4.36% | 10.24倍 | 0.97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 |
日樹工 | 85,300円 | -6.9% | +162.4% | 4.34% | 29.84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 |
トリニ工 | 99,700円 | -3.0% | -23.3% | 5.02% | 8.92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 |
酒井重 | 202,300円 | +7.7% | -16.3% | 5.19% | 19.18倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
市場注目の銘柄
チャート関連のコラム