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 |
---|---|---|---|---|---|---|---|
2018/02/26 | 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 |
2018/01/29 | 3,005 | 3,025 | 2,960 | 2,965 | -50 | -1.7% | 32,700 |
2018/01/26 | 3,060 | 3,080 | 2,972 | 3,015 | -45 | -1.5% | 43,800 |
2018/01/25 | 2,957 | 3,100 | 2,957 | 3,060 | +84 | +2.8% | 65,300 |
2018/01/24 | 2,980 | 3,000 | 2,951 | 2,976 | +33 | +1.1% | 61,500 |
2018/01/23 | 2,947 | 2,951 | 2,902 | 2,943 | +87 | +3% | 82,100 |
2018/01/22 | 2,827 | 2,888 | 2,820 | 2,856 | +51 | +1.8% | 49,900 |
2018/01/19 | 2,743 | 2,827 | 2,743 | 2,805 | +70 | +2.6% | 70,500 |
2018/01/18 | 2,738 | 2,772 | 2,734 | 2,735 | +18 | +0.7% | 53,000 |
2018/01/17 | 2,650 | 2,717 | 2,647 | 2,717 | +67 | +2.5% | 32,700 |
2018/01/16 | 2,668 | 2,695 | 2,642 | 2,650 | -19 | -0.7% | 23,900 |
2018/01/15 | 2,690 | 2,712 | 2,667 | 2,669 | -18 | -0.7% | 20,300 |
2018/01/12 | 2,654 | 2,688 | 2,620 | 2,687 | +89 | +3.4% | 47,200 |
2018/01/11 | 2,599 | 2,600 | 2,570 | 2,598 | +1 | ±0% | 17,800 |
2018/01/10 | 2,550 | 2,608 | 2,545 | 2,597 | +56 | +2.2% | 37,100 |
2018/01/09 | 2,510 | 2,542 | 2,510 | 2,541 | +31 | +1.2% | 22,100 |
2018/01/05 | 2,514 | 2,529 | 2,493 | 2,510 | -4 | -0.2% | 15,800 |
2018/01/04 | 2,500 | 2,530 | 2,499 | 2,514 | +28 | +1.1% | 25,600 |
2017/12/29 | 2,530 | 2,550 | 2,430 | 2,486 | -38 | -1.5% | 45,500 |
2017/12/28 | 2,520 | 2,541 | 2,495 | 2,524 | +12 | +0.5% | 17,000 |
2017/12/27 | 2,510 | 2,525 | 2,491 | 2,512 | +2 | +0.1% | 18,700 |
2017/12/26 | 2,537 | 2,537 | 2,482 | 2,510 | -25 | -1% | 18,700 |
2017/12/25 | 2,530 | 2,538 | 2,514 | 2,535 | +16 | +0.6% | 15,300 |
2017/12/22 | 2,535 | 2,535 | 2,478 | 2,519 | -7 | -0.3% | 17,700 |
2017/12/21 | 2,530 | 2,530 | 2,501 | 2,526 | +14 | +0.6% | 15,800 |
2017/12/20 | 2,461 | 2,512 | 2,461 | 2,512 | +46 | +1.9% | 13,600 |
2017/12/19 | 2,515 | 2,537 | 2,464 | 2,466 | -46 | -1.8% | 20,400 |
2017/12/18 | 2,536 | 2,578 | 2,512 | 2,512 | -3 | -0.1% | 15,900 |
2017/12/15 | 2,500 | 2,520 | 2,459 | 2,515 | +12 | +0.5% | 17,500 |
2017/12/14 | 2,451 | 2,525 | 2,400 | 2,503 | +27 | +1.1% | 24,400 |
2017/12/13 | 2,528 | 2,530 | 2,470 | 2,476 | -52 | -2.1% | 34,500 |
2017/12/12 | 2,528 | 2,569 | 2,508 | 2,528 | ±0 | ±0% | 12,400 |
1801~
1850
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