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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 2,992 | 3,045 | 2,973 | 3,030 | +15 | +0.5% | 16,600 |
2018/07/20 | 3,025 | 3,070 | 2,981 | 3,015 | ±0 | ±0% | 30,600 |
2018/07/19 | 2,968 | 3,040 | 2,968 | 3,015 | +89 | +3% | 47,800 |
2018/07/18 | 2,976 | 2,977 | 2,875 | 2,926 | -28 | -0.9% | 26,200 |
2018/07/17 | 2,930 | 2,976 | 2,883 | 2,954 | +74 | +2.6% | 43,100 |
2018/07/13 | 2,833 | 2,884 | 2,832 | 2,880 | +87 | +3.1% | 13,400 |
2018/07/12 | 2,820 | 2,845 | 2,791 | 2,793 | -29 | -1% | 17,300 |
2018/07/11 | 2,851 | 2,863 | 2,809 | 2,822 | -52 | -1.8% | 24,900 |
2018/07/10 | 2,870 | 2,954 | 2,866 | 2,874 | +26 | +0.9% | 44,300 |
2018/07/09 | 2,797 | 2,849 | 2,761 | 2,848 | +100 | +3.6% | 46,600 |
2018/07/06 | 2,717 | 2,774 | 2,687 | 2,748 | +81 | +3% | 44,400 |
2018/07/05 | 2,649 | 2,738 | 2,642 | 2,667 | +44 | +1.7% | 37,800 |
2018/07/04 | 2,688 | 2,760 | 2,612 | 2,623 | ±0 | ±0% | 49,500 |
2018/07/03 | 2,550 | 2,623 | 2,530 | 2,623 | +108 | +4.3% | 33,400 |
2018/07/02 | 2,543 | 2,582 | 2,507 | 2,515 | +10 | +0.4% | 31,000 |
2018/06/29 | 2,535 | 2,536 | 2,501 | 2,505 | -26 | -1% | 16,400 |
2018/06/28 | 2,590 | 2,611 | 2,499 | 2,531 | -50 | -1.9% | 24,900 |
2018/06/27 | 2,636 | 2,637 | 2,581 | 2,581 | -54 | -2% | 20,800 |
2018/06/26 | 2,541 | 2,638 | 2,530 | 2,635 | +79 | +3.1% | 20,200 |
2018/06/25 | 2,666 | 2,666 | 2,553 | 2,556 | -77 | -2.9% | 17,800 |
2018/06/22 | 2,587 | 2,640 | 2,585 | 2,633 | +29 | +1.1% | 28,700 |
2018/06/21 | 2,575 | 2,607 | 2,575 | 2,604 | +29 | +1.1% | 9,800 |
2018/06/20 | 2,548 | 2,587 | 2,511 | 2,575 | +26 | +1% | 28,000 |
2018/06/19 | 2,604 | 2,616 | 2,528 | 2,549 | -91 | -3.4% | 25,600 |
2018/06/18 | 2,719 | 2,719 | 2,635 | 2,640 | -84 | -3.1% | 16,000 |
2018/06/15 | 2,815 | 2,815 | 2,724 | 2,724 | -60 | -2.2% | 17,900 |
2018/06/14 | 2,834 | 2,834 | 2,776 | 2,784 | -45 | -1.6% | 12,200 |
2018/06/13 | 2,835 | 2,836 | 2,820 | 2,829 | -28 | -1% | 14,100 |
2018/06/12 | 2,853 | 2,880 | 2,844 | 2,857 | +16 | +0.6% | 10,500 |
2018/06/11 | 2,895 | 2,905 | 2,831 | 2,841 | -54 | -1.9% | 18,700 |
2018/06/08 | 2,832 | 2,899 | 2,828 | 2,895 | +61 | +2.2% | 22,800 |
2018/06/07 | 2,837 | 2,837 | 2,825 | 2,834 | +42 | +1.5% | 8,700 |
2018/06/06 | 2,867 | 2,867 | 2,760 | 2,792 | +49 | +1.8% | 30,000 |
2018/06/05 | 2,834 | 2,834 | 2,728 | 2,743 | -54 | -1.9% | 15,100 |
2018/06/04 | 2,752 | 2,824 | 2,727 | 2,797 | +47 | +1.7% | 20,800 |
2018/06/01 | 2,765 | 2,789 | 2,740 | 2,750 | -17 | -0.6% | 11,500 |
2018/05/31 | 2,770 | 2,790 | 2,738 | 2,767 | -1 | ±0% | 20,200 |
2018/05/30 | 2,775 | 2,795 | 2,757 | 2,768 | -81 | -2.8% | 17,000 |
2018/05/29 | 2,884 | 2,900 | 2,844 | 2,849 | -24 | -0.8% | 13,600 |
2018/05/28 | 2,884 | 2,949 | 2,863 | 2,873 | -22 | -0.8% | 22,600 |
2018/05/25 | 2,949 | 2,949 | 2,878 | 2,895 | -39 | -1.3% | 24,000 |
2018/05/24 | 3,000 | 3,000 | 2,931 | 2,934 | -71 | -2.4% | 17,100 |
2018/05/23 | 3,100 | 3,100 | 2,992 | 3,005 | -70 | -2.3% | 9,600 |
2018/05/22 | 3,035 | 3,095 | 3,030 | 3,075 | +85 | +2.8% | 19,100 |
2018/05/21 | 3,005 | 3,005 | 2,970 | 2,990 | -25 | -0.8% | 17,000 |
2018/05/18 | 3,025 | 3,025 | 2,998 | 3,015 | -25 | -0.8% | 8,300 |
2018/05/17 | 3,095 | 3,095 | 3,025 | 3,040 | -35 | -1.1% | 10,100 |
2018/05/16 | 3,115 | 3,115 | 3,070 | 3,075 | -65 | -2.1% | 11,200 |
2018/05/15 | 3,115 | 3,150 | 3,095 | 3,140 | +40 | +1.3% | 31,500 |
2018/05/14 | 3,095 | 3,105 | 2,950 | 3,100 | +112 | +3.7% | 39,000 |
1701~
1750
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