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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,081 | 1,090 | 1,081 | 1,089 | +5 | +0.5% | 3,000 |
| 2016/08/23 | 1,069.5 | 1,084 | 1,069.5 | 1,084 | +3.5 | +0.3% | 1,400 |
| 2016/08/22 | 1,091 | 1,091 | 1,075 | 1,080.5 | +5.5 | +0.5% | 3,800 |
| 2016/08/19 | 1,060 | 1,075 | 1,060 | 1,075 | ±0 | ±0% | 2,000 |
| 2016/08/18 | 1,075 | 1,075 | 1,075 | 1,075 | -25 | -2.3% | 1,400 |
| 2016/08/17 | 1,102 | 1,110.5 | 1,090 | 1,100 | +11 | +1% | 10,400 |
| 2016/08/16 | 1,073.5 | 1,090 | 1,038 | 1,089 | +14 | +1.3% | 5,400 |
| 2016/08/15 | 1,044 | 1,075 | 1,036.5 | 1,075 | +30.5 | +2.9% | 7,800 |
| 2016/08/12 | 1,050 | 1,050 | 1,017 | 1,044.5 | +20.5 | +2% | 4,400 |
| 2016/08/10 | 1,045 | 1,100 | 1,020 | 1,024 | -21 | -2% | 16,800 |
| 2016/08/09 | 969.5 | 1,050 | 969.5 | 1,045 | +86 | +9% | 30,600 |
| 2016/08/08 | 965 | 965 | 950.5 | 959 | +13 | +1.4% | 4,800 |
| 2016/08/05 | 955 | 956.5 | 946 | 946 | -4 | -0.4% | 4,600 |
| 2016/08/04 | 950 | 965 | 943 | 950 | +22.5 | +2.4% | 18,800 |
| 2016/08/03 | 950 | 950 | 927.5 | 927.5 | -11 | -1.2% | 1,800 |
| 2016/08/02 | 961.5 | 961.5 | 938.5 | 938.5 | -22 | -2.3% | 4,800 |
| 2016/08/01 | 941 | 975 | 941 | 960.5 | +59.5 | +6.6% | 14,200 |
| 2016/07/29 | 901 | 901 | 900 | 901 | +1 | +0.1% | 2,400 |
| 2016/07/28 | 900 | 900 | 900 | 900 | +4 | +0.4% | 1,200 |
| 2016/07/27 | 912 | 912 | 894.5 | 896 | +2 | +0.2% | 14,400 |
| 2016/07/26 | 904.5 | 905 | 890.5 | 894 | -13.5 | -1.5% | 6,800 |
| 2016/07/25 | 904.5 | 910.5 | 904.5 | 907.5 | -15 | -1.6% | 3,600 |
| 2016/07/22 | 922.5 | 922.5 | 922.5 | 922.5 | +7.5 | +0.8% | 400 |
| 2016/07/21 | 924.5 | 925 | 915 | 915 | +1.5 | +0.2% | 800 |
| 2016/07/20 | 902.5 | 915 | 902.5 | 913.5 | +1 | +0.1% | 800 |
| 2016/07/19 | 935 | 935 | 901 | 912.5 | -22.5 | -2.4% | 3,000 |
| 2016/07/15 | 935 | 935 | 917 | 935 | +2.5 | +0.3% | 1,200 |
| 2016/07/14 | 900 | 935 | 900 | 932.5 | +26 | +2.9% | 2,400 |
| 2016/07/13 | 900 | 911 | 900 | 906.5 | +20 | +2.3% | 1,400 |
| 2016/07/12 | 865.5 | 902.5 | 865.5 | 886.5 | +22 | +2.5% | 10,000 |
| 2016/07/11 | 886.5 | 886.5 | 858.5 | 864.5 | -5.5 | -0.6% | 4,600 |
| 2016/07/08 | 865 | 870 | 859.5 | 870 | ±0 | ±0% | 4,000 |
| 2016/07/07 | 889 | 889 | 870 | 870 | -0.5 | -0.1% | 600 |
| 2016/07/06 | 871.5 | 878 | 870 | 870.5 | -4.5 | -0.5% | 11,400 |
| 2016/07/05 | 880 | 880 | 872.5 | 875 | - | - | 2,600 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 900 | 905 | 900 | 900 | +6.5 | +0.7% | 8,200 |
| 2016/06/30 | 890 | 893.5 | 890 | 893.5 | +23.5 | +2.7% | 1,000 |
| 2016/06/29 | 864.5 | 872.5 | 864.5 | 870 | +6 | +0.7% | 2,200 |
| 2016/06/28 | 867.5 | 867.5 | 861.5 | 864 | -6 | -0.7% | 2,400 |
| 2016/06/27 | 875.5 | 894.5 | 867.5 | 870 | +12 | +1.4% | 4,000 |
| 2016/06/24 | 910 | 910 | 857.5 | 858 | -32 | -3.6% | 13,000 |
| 2016/06/23 | 891 | 891 | 886.5 | 890 | ±0 | ±0% | 1,200 |
| 2016/06/22 | 892 | 892 | 890 | 890 | -2 | -0.2% | 3,800 |
| 2016/06/21 | 890 | 909 | 890 | 892 | +2 | +0.2% | 2,400 |
| 2016/06/20 | 905 | 905 | 886.5 | 890 | -18.5 | -2% | 2,200 |
| 2016/06/17 | 889 | 908.5 | 878 | 908.5 | +19.5 | +2.2% | 5,400 |
| 2016/06/16 | 895 | 895 | 887.5 | 889 | -2 | -0.2% | 2,400 |
| 2016/06/15 | 893 | 897.5 | 890 | 891 | -4 | -0.4% | 5,600 |
| 2016/06/14 | 898.5 | 900.5 | 894 | 895 | -5 | -0.6% | 5,800 |
2201～
2250
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
