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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,630 | 1,640 | 1,610 | 1,621 | -11 | -0.7% | 13,400 |
| 2017/01/23 | 1,602 | 1,637 | 1,602 | 1,632 | +32 | +2% | 9,500 |
| 2017/01/20 | 1,580 | 1,612 | 1,580 | 1,600 | +27 | +1.7% | 6,700 |
| 2017/01/19 | 1,584 | 1,584 | 1,561 | 1,573 | +12 | +0.8% | 13,000 |
| 2017/01/18 | 1,589 | 1,589 | 1,460 | 1,561 | -34 | -2.1% | 16,300 |
| 2017/01/17 | 1,602 | 1,604 | 1,580 | 1,595 | -17 | -1.1% | 8,700 |
| 2017/01/16 | 1,620 | 1,634 | 1,612 | 1,612 | -2 | -0.1% | 5,500 |
| 2017/01/13 | 1,620 | 1,636 | 1,600 | 1,614 | -21 | -1.3% | 19,800 |
| 2017/01/12 | 1,615 | 1,641 | 1,615 | 1,635 | +24 | +1.5% | 9,500 |
| 2017/01/11 | 1,670 | 1,670 | 1,604 | 1,611 | -28 | -1.7% | 22,500 |
| 2017/01/10 | 1,604 | 1,679 | 1,604 | 1,639 | +57 | +3.6% | 26,700 |
| 2017/01/06 | 1,573 | 1,588 | 1,555 | 1,582 | +14 | +0.9% | 13,300 |
| 2017/01/05 | 1,559 | 1,578 | 1,549 | 1,568 | +9 | +0.6% | 10,300 |
| 2017/01/04 | 1,580 | 1,580 | 1,531 | 1,559 | +55 | +3.7% | 21,200 |
| 2016/12/30 | 1,480 | 1,510 | 1,475 | 1,504 | +22 | +1.5% | 9,000 |
| 2016/12/29 | 1,487 | 1,495 | 1,478 | 1,482 | +3 | +0.2% | 9,100 |
| 2016/12/28 | 1,443 | 1,484 | 1,443 | 1,479 | -8.5 | -0.6% | 9,500 |
| 2016/12/27 | 1,525 | 1,525 | 1,481 | 1,487.5 | -35 | -2.3% | 35,400 |
| 2016/12/26 | 1,492.5 | 1,522.5 | 1,487.5 | 1,522.5 | +30 | +2% | 21,200 |
| 2016/12/22 | 1,497.5 | 1,500 | 1,485.5 | 1,492.5 | +7 | +0.5% | 17,400 |
| 2016/12/21 | 1,486.5 | 1,493 | 1,480.5 | 1,485.5 | +10.5 | +0.7% | 16,800 |
| 2016/12/20 | 1,474 | 1,490 | 1,449 | 1,475 | +26 | +1.8% | 16,600 |
| 2016/12/19 | 1,451 | 1,459.5 | 1,433 | 1,449 | -0.5 | ±0% | 15,600 |
| 2016/12/16 | 1,443 | 1,465 | 1,431 | 1,449.5 | +27 | +1.9% | 26,000 |
| 2016/12/15 | 1,407 | 1,426.5 | 1,407 | 1,422.5 | +22.5 | +1.6% | 18,600 |
| 2016/12/14 | 1,395.5 | 1,424 | 1,379 | 1,400 | ±0 | ±0% | 35,200 |
| 2016/12/13 | 1,498 | 1,500 | 1,392.5 | 1,400 | -90.5 | -6.1% | 98,000 |
| 2016/12/12 | 1,490 | 1,499.5 | 1,450 | 1,490.5 | +200.5 | +15.5% | 120,200 |
| 2016/12/09 | 1,309.5 | 1,319 | 1,290 | 1,290 | -10.5 | -0.8% | 11,400 |
| 2016/12/08 | 1,295 | 1,300.5 | 1,282 | 1,300.5 | +5.5 | +0.4% | 14,200 |
| 2016/12/07 | 1,279 | 1,299.5 | 1,250 | 1,295 | +20 | +1.6% | 13,000 |
| 2016/12/06 | 1,280 | 1,300 | 1,275 | 1,275 | ±0 | ±0% | 13,600 |
| 2016/12/05 | 1,270 | 1,276.5 | 1,268 | 1,275 | -2.5 | -0.2% | 7,400 |
| 2016/12/02 | 1,268.5 | 1,280 | 1,260 | 1,277.5 | +9 | +0.7% | 16,200 |
| 2016/12/01 | 1,258.5 | 1,271 | 1,258.5 | 1,268.5 | +8.5 | +0.7% | 4,400 |
| 2016/11/30 | 1,257.5 | 1,262.5 | 1,233 | 1,260 | +5 | +0.4% | 4,200 |
| 2016/11/29 | 1,240 | 1,255 | 1,222.5 | 1,255 | +20.5 | +1.7% | 10,400 |
| 2016/11/28 | 1,223.5 | 1,235 | 1,204.5 | 1,234.5 | +34.5 | +2.9% | 6,600 |
| 2016/11/25 | 1,264 | 1,270 | 1,195 | 1,200 | -75 | -5.9% | 30,200 |
| 2016/11/24 | 1,255 | 1,279.5 | 1,255 | 1,275 | +25 | +2% | 31,800 |
| 2016/11/22 | 1,240 | 1,260.5 | 1,230 | 1,250 | +11 | +0.9% | 9,400 |
| 2016/11/21 | 1,233.5 | 1,248.5 | 1,214.5 | 1,239 | +27 | +2.2% | 10,600 |
| 2016/11/18 | 1,194.5 | 1,212 | 1,182.5 | 1,212 | +17.5 | +1.5% | 10,000 |
| 2016/11/17 | 1,190 | 1,209 | 1,190 | 1,194.5 | +4.5 | +0.4% | 15,200 |
| 2016/11/16 | 1,156 | 1,190 | 1,156 | 1,190 | +15.5 | +1.3% | 9,600 |
| 2016/11/15 | 1,146 | 1,174.5 | 1,146 | 1,174.5 | +14.5 | +1.3% | 3,200 |
| 2016/11/14 | 1,158.5 | 1,160 | 1,158.5 | 1,160 | +1.5 | +0.1% | 800 |
| 2016/11/11 | 1,178 | 1,178 | 1,145 | 1,158.5 | -6.5 | -0.6% | 8,000 |
| 2016/11/10 | 1,146 | 1,185 | 1,146 | 1,165 | +16 | +1.4% | 4,200 |
| 2016/11/09 | 1,197.5 | 1,200 | 1,056 | 1,149 | -47 | -3.9% | 30,000 |
2101～
2150
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
