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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/11 | 2,930 | 3,005 | 2,930 | 2,988 | +54 | +1.8% | 16,100 |
| 2018/05/10 | 2,960 | 2,960 | 2,925 | 2,934 | -30 | -1% | 12,900 |
| 2018/05/09 | 2,990 | 3,010 | 2,961 | 2,964 | -36 | -1.2% | 22,400 |
| 2018/05/08 | 3,000 | 3,025 | 2,985 | 3,000 | +13 | +0.4% | 16,600 |
| 2018/05/07 | 3,000 | 3,000 | 2,959 | 2,987 | -2 | -0.1% | 16,500 |
| 2018/05/02 | 3,010 | 3,010 | 2,982 | 2,989 | -31 | -1% | 14,000 |
| 2018/05/01 | 2,973 | 3,070 | 2,973 | 3,020 | +40 | +1.3% | 17,200 |
| 2018/04/27 | 3,025 | 3,025 | 2,966 | 2,980 | -55 | -1.8% | 19,200 |
| 2018/04/26 | 3,055 | 3,065 | 3,015 | 3,035 | -35 | -1.1% | 24,700 |
| 2018/04/25 | 3,090 | 3,100 | 3,055 | 3,070 | -70 | -2.2% | 10,900 |
| 2018/04/24 | 3,075 | 3,145 | 3,065 | 3,140 | +65 | +2.1% | 10,200 |
| 2018/04/23 | 3,140 | 3,140 | 3,030 | 3,075 | -75 | -2.4% | 21,000 |
| 2018/04/20 | 3,240 | 3,250 | 3,135 | 3,150 | -20 | -0.6% | 16,200 |
| 2018/04/19 | 3,220 | 3,220 | 3,155 | 3,170 | -5 | -0.2% | 12,700 |
| 2018/04/18 | 3,020 | 3,185 | 3,020 | 3,175 | +155 | +5.1% | 35,900 |
| 2018/04/17 | 3,090 | 3,090 | 3,000 | 3,020 | -75 | -2.4% | 38,700 |
| 2018/04/16 | 3,160 | 3,160 | 3,060 | 3,095 | -65 | -2.1% | 29,700 |
| 2018/04/13 | 3,180 | 3,205 | 3,135 | 3,160 | +10 | +0.3% | 32,700 |
| 2018/04/12 | 3,200 | 3,205 | 3,135 | 3,150 | ±0 | ±0% | 21,900 |
1751～
1800
件表示中 / 5084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 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.08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 |
| ＪＲＣ | 160,900円 | +23.5% | +21.7% | 1.74% | 17.69倍 | 4.40倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 日樹工 | 88,900円 | -6.9% | +162.4% | 4.16% | 31.09倍 | 0.41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 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.39倍 | 0.99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 |
| マルマエ | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
市場注目の銘柄
チャート関連のコラム
