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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,739 | 1,742 | 1,728 | 1,735 | ±0 | ±0% | 5,500 |
| 2017/06/16 | 1,741 | 1,748 | 1,725 | 1,735 | -10 | -0.6% | 5,400 |
| 2017/06/15 | 1,722 | 1,759 | 1,718 | 1,745 | +23 | +1.3% | 12,600 |
| 2017/06/14 | 1,730 | 1,730 | 1,720 | 1,722 | +8 | +0.5% | 7,900 |
| 2017/06/13 | 1,720 | 1,731 | 1,706 | 1,714 | +14 | +0.8% | 7,900 |
| 2017/06/12 | 1,680 | 1,705 | 1,680 | 1,700 | +25 | +1.5% | 16,000 |
| 2017/06/09 | 1,670 | 1,686 | 1,661 | 1,675 | +15 | +0.9% | 15,000 |
| 2017/06/08 | 1,640 | 1,700 | 1,640 | 1,660 | +13 | +0.8% | 17,800 |
| 2017/06/07 | 1,647 | 1,650 | 1,640 | 1,647 | -4 | -0.2% | 3,700 |
| 2017/06/06 | 1,655 | 1,660 | 1,643 | 1,651 | -7 | -0.4% | 6,400 |
| 2017/06/05 | 1,649 | 1,660 | 1,649 | 1,658 | -2 | -0.1% | 7,900 |
| 2017/06/02 | 1,656 | 1,662 | 1,645 | 1,660 | +5 | +0.3% | 8,900 |
| 2017/06/01 | 1,656 | 1,666 | 1,653 | 1,655 | -1 | -0.1% | 6,800 |
| 2017/05/31 | 1,660 | 1,660 | 1,652 | 1,656 | -4 | -0.2% | 1,700 |
| 2017/05/30 | 1,655 | 1,660 | 1,653 | 1,660 | +5 | +0.3% | 3,100 |
| 2017/05/29 | 1,660 | 1,660 | 1,655 | 1,655 | ±0 | ±0% | 4,800 |
| 2017/05/26 | 1,674 | 1,674 | 1,655 | 1,655 | -15 | -0.9% | 3,700 |
| 2017/05/25 | 1,680 | 1,680 | 1,663 | 1,670 | -13 | -0.8% | 6,100 |
| 2017/05/24 | 1,655 | 1,683 | 1,654 | 1,683 | +31 | +1.9% | 8,500 |
| 2017/05/23 | 1,656 | 1,669 | 1,652 | 1,652 | +1 | +0.1% | 8,500 |
| 2017/05/22 | 1,648 | 1,663 | 1,648 | 1,651 | -9 | -0.5% | 4,300 |
| 2017/05/19 | 1,676 | 1,676 | 1,645 | 1,660 | -20 | -1.2% | 6,300 |
| 2017/05/18 | 1,661 | 1,680 | 1,638 | 1,680 | +2 | +0.1% | 7,400 |
| 2017/05/17 | 1,693 | 1,693 | 1,670 | 1,678 | -2 | -0.1% | 6,200 |
| 2017/05/16 | 1,700 | 1,700 | 1,670 | 1,680 | -17 | -1% | 3,500 |
| 2017/05/15 | 1,660 | 1,713 | 1,639 | 1,697 | +12 | +0.7% | 14,300 |
| 2017/05/12 | 1,689 | 1,692 | 1,670 | 1,685 | -7 | -0.4% | 9,700 |
| 2017/05/11 | 1,670 | 1,694 | 1,663 | 1,692 | +20 | +1.2% | 8,900 |
| 2017/05/10 | 1,679 | 1,679 | 1,653 | 1,672 | +23 | +1.4% | 10,400 |
| 2017/05/09 | 1,640 | 1,668 | 1,632 | 1,649 | +13 | +0.8% | 13,000 |
| 2017/05/08 | 1,647 | 1,652 | 1,629 | 1,636 | +7 | +0.4% | 10,900 |
| 2017/05/02 | 1,616 | 1,633 | 1,616 | 1,629 | +15 | +0.9% | 3,900 |
| 2017/05/01 | 1,610 | 1,635 | 1,610 | 1,614 | +9 | +0.6% | 4,300 |
| 2017/04/28 | 1,628 | 1,630 | 1,600 | 1,605 | -24 | -1.5% | 5,000 |
| 2017/04/27 | 1,614 | 1,630 | 1,602 | 1,629 | +44 | +2.8% | 9,700 |
| 2017/04/26 | 1,596 | 1,602 | 1,570 | 1,585 | ±0 | ±0% | 10,000 |
| 2017/04/25 | 1,574 | 1,599 | 1,532 | 1,585 | -15 | -0.9% | 8,600 |
| 2017/04/24 | 1,630 | 1,630 | 1,593 | 1,600 | -32 | -2% | 12,600 |
| 2017/04/21 | 1,639 | 1,640 | 1,625 | 1,632 | -8 | -0.5% | 4,600 |
| 2017/04/20 | 1,640 | 1,659 | 1,611 | 1,640 | -5 | -0.3% | 11,200 |
| 2017/04/19 | 1,589 | 1,660 | 1,570 | 1,645 | +125 | +8.2% | 18,000 |
| 2017/04/18 | 1,538 | 1,538 | 1,518 | 1,520 | -2 | -0.1% | 4,600 |
| 2017/04/17 | 1,530 | 1,531 | 1,500 | 1,522 | -12 | -0.8% | 7,300 |
| 2017/04/14 | 1,530 | 1,548 | 1,519 | 1,534 | -19 | -1.2% | 7,000 |
| 2017/04/13 | 1,551 | 1,563 | 1,516 | 1,553 | -30 | -1.9% | 21,100 |
| 2017/04/12 | 1,594 | 1,600 | 1,563 | 1,583 | -41 | -2.5% | 7,300 |
| 2017/04/11 | 1,595 | 1,624 | 1,588 | 1,624 | +47 | +3% | 14,900 |
| 2017/04/10 | 1,600 | 1,605 | 1,560 | 1,577 | -7 | -0.4% | 9,400 |
| 2017/04/07 | 1,535 | 1,600 | 1,535 | 1,584 | +44 | +2.9% | 14,600 |
| 2017/04/06 | 1,593 | 1,593 | 1,490 | 1,540 | -73 | -4.5% | 24,500 |
2001～
2050
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
