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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 910.5 | 925.5 | 910.5 | 925.5 | +11.5 | +1.3% | 3,200 |
| 2016/04/25 | 956 | 956 | 914 | 914 | -24 | -2.6% | 11,200 |
| 2016/04/22 | 910 | 939.5 | 909 | 938 | +25 | +2.7% | 4,000 |
| 2016/04/21 | 924 | 924 | 904 | 913 | +9 | +1% | 4,600 |
| 2016/04/20 | 921.5 | 921.5 | 903.5 | 904 | -4 | -0.4% | 1,800 |
| 2016/04/19 | 934.5 | 934.5 | 902 | 908 | -6.5 | -0.7% | 5,400 |
| 2016/04/18 | 937.5 | 945 | 899.5 | 914.5 | -7 | -0.8% | 6,600 |
| 2016/04/15 | 932.5 | 940 | 921.5 | 921.5 | +8 | +0.9% | 3,200 |
| 2016/04/14 | 914.5 | 945.5 | 900 | 913.5 | +1 | +0.1% | 9,200 |
| 2016/04/13 | 919.5 | 919.5 | 894 | 912.5 | +17.5 | +2% | 3,400 |
| 2016/04/12 | 909.5 | 915 | 875 | 895 | -14.5 | -1.6% | 6,800 |
| 2016/04/11 | 912.5 | 912.5 | 909.5 | 909.5 | -3 | -0.3% | 1,400 |
| 2016/04/08 | 870.5 | 912.5 | 860 | 912.5 | +24.5 | +2.8% | 4,400 |
| 2016/04/07 | 877 | 888 | 870 | 888 | +3 | +0.3% | 3,200 |
| 2016/04/06 | 878 | 885 | 877 | 885 | -12 | -1.3% | 9,400 |
| 2016/04/05 | 906 | 919.5 | 897 | 897 | -5.5 | -0.6% | 10,200 |
| 2016/04/04 | 922 | 924.5 | 902.5 | 902.5 | -20.5 | -2.2% | 7,800 |
| 2016/04/01 | 940 | 940 | 921 | 923 | -32 | -3.4% | 7,000 |
| 2016/03/31 | 947.5 | 957.5 | 945 | 955 | +27.5 | +3% | 10,600 |
| 2016/03/30 | 950 | 950 | 921 | 927.5 | -27 | -2.8% | 44,200 |
| 2016/03/29 | 945 | 954.5 | 943 | 954.5 | -20.5 | -2.1% | 4,000 |
| 2016/03/28 | 973.5 | 977 | 970 | 975 | +2.5 | +0.3% | 9,800 |
| 2016/03/25 | 995.5 | 999.5 | 967 | 972.5 | -21 | -2.1% | 29,800 |
| 2016/03/24 | 994 | 994.5 | 993.5 | 993.5 | -0.5 | -0.1% | 1,800 |
| 2016/03/23 | 990 | 994 | 990 | 994 | -1.5 | -0.2% | 3,200 |
| 2016/03/22 | 1,011 | 1,011 | 990 | 995.5 | +3.5 | +0.4% | 7,800 |
| 2016/03/18 | 992.5 | 995 | 990 | 992 | -6.5 | -0.7% | 2,600 |
| 2016/03/17 | 995 | 1,012.5 | 994 | 998.5 | +5 | +0.5% | 3,800 |
| 2016/03/16 | 994.5 | 994.5 | 993.5 | 993.5 | -1 | -0.1% | 1,800 |
| 2016/03/15 | 993.5 | 1,000 | 992.5 | 994.5 | +0.5 | +0.1% | 3,600 |
| 2016/03/14 | 1,011.5 | 1,011.5 | 985 | 994 | +2.5 | +0.3% | 9,800 |
| 2016/03/11 | 990 | 991.5 | 990 | 991.5 | +5 | +0.5% | 1,400 |
| 2016/03/10 | 982 | 999.5 | 982 | 986.5 | +1.5 | +0.2% | 3,800 |
| 2016/03/09 | 980.5 | 985 | 975.5 | 985 | -14.5 | -1.5% | 1,800 |
| 2016/03/08 | 1,009.5 | 1,009.5 | 994 | 999.5 | -0.5 | -0.1% | 2,200 |
| 2016/03/07 | 997.5 | 1,015 | 997 | 1,000 | +7.5 | +0.8% | 4,600 |
| 2016/03/04 | 990 | 992.5 | 977.5 | 992.5 | +17 | +1.7% | 3,600 |
| 2016/03/03 | 969 | 989 | 969 | 975.5 | +3.5 | +0.4% | 3,000 |
| 2016/03/02 | 966.5 | 987.5 | 966.5 | 972 | +9.5 | +1% | 7,400 |
| 2016/03/01 | 988 | 989.5 | 962.5 | 962.5 | -32 | -3.2% | 9,800 |
| 2016/02/29 | 997.5 | 997.5 | 987.5 | 994.5 | -1.5 | -0.2% | 4,800 |
| 2016/02/26 | 985 | 996 | 985 | 996 | +16 | +1.6% | 2,000 |
| 2016/02/25 | 980 | 989.5 | 977 | 980 | ±0 | ±0% | 3,800 |
| 2016/02/24 | 978.5 | 993.5 | 970.5 | 980 | ±0 | ±0% | 2,000 |
| 2016/02/23 | 997.5 | 997.5 | 977.5 | 980 | +2 | +0.2% | 4,400 |
| 2016/02/22 | 974.5 | 995 | 974.5 | 978 | -16.5 | -1.7% | 6,600 |
| 2016/02/19 | 995 | 995 | 984.5 | 994.5 | -0.5 | -0.1% | 2,400 |
| 2016/02/18 | 996.5 | 997.5 | 982.5 | 995 | +18.5 | +1.9% | 5,000 |
| 2016/02/17 | 995 | 995 | 974.5 | 976.5 | +2 | +0.2% | 4,800 |
| 2016/02/16 | 991.5 | 995 | 974.5 | 974.5 | +3 | +0.3% | 4,800 |
2251～
2300
件表示中 / 5054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 | 74,400円 | +2.6% | -1.6% | 4.03% | 15.45倍 | 1.02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 | 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 |
| 日樹工 | 87,000円 | -6.9% | +162.4% | 4.25% | 30.43倍 | 0.40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 | 100,300円 | -3.0% | -23.3% | 4.99% | 8.98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 |
| 中北製 | 476,000円 | +13.6% | +24.1% | 2.31% | 13.51倍 | 0.65倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
市場注目の銘柄
チャート関連のコラム
