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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,618 | 1,630 | 1,587 | 1,613 | -21 | -1.3% | 14,700 |
| 2017/04/04 | 1,633 | 1,652 | 1,621 | 1,634 | -26 | -1.6% | 20,100 |
| 2017/04/03 | 1,671 | 1,680 | 1,650 | 1,660 | -22 | -1.3% | 22,500 |
| 2017/03/31 | 1,694 | 1,706 | 1,676 | 1,682 | -24 | -1.4% | 14,400 |
| 2017/03/30 | 1,717 | 1,724 | 1,688 | 1,706 | -15 | -0.9% | 16,200 |
| 2017/03/29 | 1,718 | 1,739 | 1,713 | 1,721 | -22 | -1.3% | 8,100 |
| 2017/03/28 | 1,758 | 1,758 | 1,740 | 1,743 | -3 | -0.2% | 10,200 |
| 2017/03/27 | 1,740 | 1,769 | 1,725 | 1,746 | +22 | +1.3% | 9,700 |
| 2017/03/24 | 1,720 | 1,724 | 1,714 | 1,724 | -9 | -0.5% | 13,900 |
| 2017/03/23 | 1,744 | 1,746 | 1,731 | 1,733 | -11 | -0.6% | 11,200 |
| 2017/03/22 | 1,750 | 1,750 | 1,740 | 1,744 | -12 | -0.7% | 12,600 |
| 2017/03/21 | 1,779 | 1,783 | 1,756 | 1,756 | -23 | -1.3% | 11,900 |
| 2017/03/17 | 1,752 | 1,787 | 1,750 | 1,779 | +19 | +1.1% | 12,800 |
| 2017/03/16 | 1,750 | 1,790 | 1,738 | 1,760 | +13 | +0.7% | 19,700 |
| 2017/03/15 | 1,776 | 1,803 | 1,720 | 1,747 | -29 | -1.6% | 24,400 |
| 2017/03/14 | 1,810 | 1,810 | 1,770 | 1,776 | -43 | -2.4% | 22,200 |
| 2017/03/13 | 1,835 | 1,835 | 1,810 | 1,819 | -13 | -0.7% | 24,500 |
| 2017/03/10 | 1,830 | 1,841 | 1,810 | 1,832 | +39 | +2.2% | 42,400 |
| 2017/03/09 | 1,729 | 1,798 | 1,729 | 1,793 | +66 | +3.8% | 21,400 |
| 2017/03/08 | 1,726 | 1,741 | 1,721 | 1,727 | +1 | +0.1% | 19,600 |
| 2017/03/07 | 1,709 | 1,759 | 1,702 | 1,726 | +10 | +0.6% | 41,600 |
| 2017/03/06 | 1,725 | 1,742 | 1,702 | 1,716 | -32 | -1.8% | 29,200 |
| 2017/03/03 | 1,775 | 1,775 | 1,732 | 1,748 | -50 | -2.8% | 29,200 |
| 2017/03/02 | 1,819 | 1,829 | 1,783 | 1,798 | -5 | -0.3% | 41,500 |
| 2017/03/01 | 1,780 | 1,821 | 1,773 | 1,803 | +69 | +4% | 42,900 |
| 2017/02/28 | 1,725 | 1,747 | 1,725 | 1,734 | +9 | +0.5% | 17,200 |
| 2017/02/27 | 1,697 | 1,738 | 1,685 | 1,725 | +45 | +2.7% | 18,600 |
| 2017/02/24 | 1,673 | 1,687 | 1,673 | 1,680 | +8 | +0.5% | 8,700 |
| 2017/02/23 | 1,667 | 1,680 | 1,661 | 1,672 | -10 | -0.6% | 6,000 |
| 2017/02/22 | 1,681 | 1,685 | 1,660 | 1,682 | +25 | +1.5% | 7,000 |
| 2017/02/21 | 1,695 | 1,695 | 1,650 | 1,657 | -28 | -1.7% | 10,000 |
| 2017/02/20 | 1,700 | 1,700 | 1,682 | 1,685 | +4 | +0.2% | 6,200 |
| 2017/02/17 | 1,675 | 1,690 | 1,641 | 1,681 | +6 | +0.4% | 12,800 |
| 2017/02/16 | 1,669 | 1,682 | 1,661 | 1,675 | +30 | +1.8% | 10,900 |
| 2017/02/15 | 1,650 | 1,668 | 1,631 | 1,645 | -5 | -0.3% | 16,700 |
| 2017/02/14 | 1,640 | 1,669 | 1,639 | 1,650 | +10 | +0.6% | 19,800 |
| 2017/02/13 | 1,630 | 1,640 | 1,620 | 1,640 | +35 | +2.2% | 13,200 |
| 2017/02/10 | 1,600 | 1,620 | 1,599 | 1,605 | +20 | +1.3% | 9,100 |
| 2017/02/09 | 1,560 | 1,605 | 1,560 | 1,585 | +25 | +1.6% | 15,500 |
| 2017/02/08 | 1,550 | 1,600 | 1,534 | 1,560 | -6 | -0.4% | 22,600 |
| 2017/02/07 | 1,625 | 1,632 | 1,556 | 1,566 | -38 | -2.4% | 19,800 |
| 2017/02/06 | 1,604 | 1,625 | 1,602 | 1,604 | +4 | +0.3% | 11,900 |
| 2017/02/03 | 1,640 | 1,650 | 1,600 | 1,600 | -31 | -1.9% | 14,500 |
| 2017/02/02 | 1,643 | 1,679 | 1,631 | 1,631 | -12 | -0.7% | 21,300 |
| 2017/02/01 | 1,690 | 1,690 | 1,633 | 1,643 | -78 | -4.5% | 41,100 |
| 2017/01/31 | 1,770 | 1,770 | 1,721 | 1,721 | -14 | -0.8% | 10,900 |
| 2017/01/30 | 1,738 | 1,741 | 1,725 | 1,735 | +20 | +1.2% | 10,200 |
| 2017/01/27 | 1,775 | 1,775 | 1,714 | 1,715 | -11 | -0.6% | 21,100 |
| 2017/01/26 | 1,690 | 1,748 | 1,690 | 1,726 | +61 | +3.7% | 25,900 |
| 2017/01/25 | 1,657 | 1,676 | 1,643 | 1,665 | +44 | +2.7% | 18,500 |
2051～
2100
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
