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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 3,195 | 3,200 | 3,070 | 3,150 | -30 | -0.9% | 45,900 |
| 2018/04/10 | 3,135 | 3,200 | 3,115 | 3,180 | +50 | +1.6% | 24,800 |
| 2018/04/09 | 3,270 | 3,270 | 3,125 | 3,130 | -165 | -5% | 46,900 |
| 2018/04/06 | 3,290 | 3,345 | 3,270 | 3,295 | +30 | +0.9% | 39,200 |
| 2018/04/05 | 3,230 | 3,290 | 3,230 | 3,265 | +55 | +1.7% | 48,900 |
| 2018/04/04 | 3,130 | 3,215 | 3,130 | 3,210 | +110 | +3.5% | 42,200 |
| 2018/04/03 | 3,200 | 3,200 | 3,085 | 3,100 | -45 | -1.4% | 53,800 |
| 2018/04/02 | 3,120 | 3,165 | 3,070 | 3,145 | +25 | +0.8% | 52,500 |
| 2018/03/30 | 3,050 | 3,130 | 3,025 | 3,120 | +160 | +5.4% | 26,800 |
| 2018/03/29 | 2,970 | 3,035 | 2,931 | 2,960 | +12 | +0.4% | 41,400 |
| 2018/03/28 | 3,020 | 3,020 | 2,932 | 2,948 | -142 | -4.6% | 49,100 |
| 2018/03/27 | 3,035 | 3,090 | 3,000 | 3,090 | +101 | +3.4% | 50,700 |
| 2018/03/26 | 2,962 | 2,989 | 2,905 | 2,989 | -31 | -1% | 30,600 |
| 2018/03/23 | 3,010 | 3,030 | 2,975 | 3,020 | -100 | -3.2% | 37,000 |
| 2018/03/22 | 3,145 | 3,145 | 3,095 | 3,120 | -35 | -1.1% | 23,000 |
| 2018/03/20 | 3,140 | 3,170 | 3,090 | 3,155 | -55 | -1.7% | 29,800 |
| 2018/03/19 | 3,190 | 3,240 | 3,115 | 3,210 | +5 | +0.2% | 27,300 |
| 2018/03/16 | 3,315 | 3,315 | 3,185 | 3,205 | -125 | -3.8% | 21,400 |
| 2018/03/15 | 3,350 | 3,370 | 3,265 | 3,330 | +10 | +0.3% | 34,700 |
| 2018/03/14 | 3,250 | 3,345 | 3,240 | 3,320 | +30 | +0.9% | 23,100 |
| 2018/03/13 | 3,220 | 3,290 | 3,215 | 3,290 | +70 | +2.2% | 15,500 |
| 2018/03/12 | 3,150 | 3,230 | 3,135 | 3,220 | +75 | +2.4% | 29,500 |
| 2018/03/09 | 3,200 | 3,250 | 3,130 | 3,145 | -45 | -1.4% | 34,100 |
| 2018/03/08 | 3,320 | 3,345 | 3,175 | 3,190 | -110 | -3.3% | 29,400 |
| 2018/03/07 | 3,300 | 3,345 | 3,240 | 3,300 | -25 | -0.8% | 15,800 |
| 2018/03/06 | 3,200 | 3,370 | 3,200 | 3,325 | +185 | +5.9% | 31,100 |
| 2018/03/05 | 3,185 | 3,215 | 3,115 | 3,140 | -75 | -2.3% | 34,700 |
| 2018/03/02 | 3,200 | 3,265 | 3,170 | 3,215 | -95 | -2.9% | 49,200 |
| 2018/03/01 | 3,480 | 3,480 | 3,300 | 3,310 | -115 | -3.4% | 33,000 |
| 2018/02/28 | 3,400 | 3,540 | 3,390 | 3,425 | +30 | +0.9% | 35,500 |
| 2018/02/27 | 3,470 | 3,490 | 3,380 | 3,395 | -30 | -0.9% | 44,500 |
| 2018/02/26 | 3,460 | 3,480 | 3,405 | 3,425 | -5 | -0.1% | 29,500 |
| 2018/02/23 | 3,365 | 3,450 | 3,335 | 3,430 | +65 | +1.9% | 30,400 |
| 2018/02/22 | 3,330 | 3,385 | 3,325 | 3,365 | +10 | +0.3% | 20,500 |
| 2018/02/21 | 3,435 | 3,460 | 3,335 | 3,355 | -85 | -2.5% | 44,800 |
| 2018/02/20 | 3,385 | 3,470 | 3,330 | 3,440 | +55 | +1.6% | 41,300 |
| 2018/02/19 | 3,325 | 3,405 | 3,260 | 3,385 | +80 | +2.4% | 39,800 |
| 2018/02/16 | 3,260 | 3,375 | 3,205 | 3,305 | +15 | +0.5% | 52,100 |
| 2018/02/15 | 3,290 | 3,350 | 3,210 | 3,290 | -5 | -0.2% | 58,800 |
| 2018/02/14 | 3,515 | 3,525 | 3,190 | 3,295 | -295 | -8.2% | 81,800 |
| 2018/02/13 | 3,700 | 3,715 | 3,560 | 3,590 | -35 | -1% | 81,500 |
| 2018/02/09 | 3,475 | 3,645 | 3,445 | 3,625 | -110 | -2.9% | 84,300 |
| 2018/02/08 | 3,550 | 3,750 | 3,495 | 3,735 | +255 | +7.3% | 115,100 |
| 2018/02/07 | 3,490 | 3,590 | 3,330 | 3,480 | +340 | +10.8% | 118,500 |
| 2018/02/06 | 3,055 | 3,250 | 3,055 | 3,140 | -405 | -11.4% | 132,900 |
| 2018/02/05 | 3,485 | 3,600 | 3,435 | 3,545 | +70 | +2% | 152,500 |
| 2018/02/02 | 3,500 | 3,660 | 3,370 | 3,475 | +395 | +12.8% | 208,600 |
| 2018/02/01 | 3,085 | 3,100 | 2,970 | 3,080 | +119 | +4% | 67,800 |
| 2018/01/31 | 2,884 | 3,000 | 2,884 | 2,961 | +45 | +1.5% | 35,700 |
| 2018/01/30 | 2,976 | 2,976 | 2,892 | 2,916 | -49 | -1.7% | 47,400 |
1801～
1850
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
