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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 2016/02/15 | 997.5 | 998.5 | 967.5 | 971.5 | +12.5 | +1.3% | 8,600 |
| 2016/02/12 | 991.5 | 992.5 | 959 | 959 | -41.5 | -4.1% | 10,200 |
| 2016/02/10 | 1,000.5 | 1,003 | 999.5 | 1,000.5 | +2 | +0.2% | 7,400 |
| 2016/02/09 | 1,020.5 | 1,020.5 | 995.5 | 998.5 | -52 | -5% | 13,600 |
| 2016/02/08 | 1,065 | 1,065 | 1,050 | 1,050.5 | -17.5 | -1.6% | 2,200 |
| 2016/02/05 | 1,100 | 1,110 | 1,058 | 1,068 | -74 | -6.5% | 5,200 |
| 2016/02/04 | 1,120 | 1,142 | 1,120 | 1,142 | -25.5 | -2.2% | 600 |
| 2016/02/03 | 1,200 | 1,200 | 1,110 | 1,167.5 | -32.5 | -2.7% | 3,000 |
| 2016/02/02 | 1,190 | 1,224 | 1,190 | 1,200 | +25 | +2.1% | 3,800 |
| 2016/02/01 | 1,125 | 1,200 | 1,125 | 1,175 | +100 | +9.3% | 7,800 |
| 2016/01/29 | 1,045 | 1,075 | 1,045 | 1,075 | +30 | +2.9% | 2,200 |
| 2016/01/28 | 1,040 | 1,077.5 | 1,040 | 1,045 | -0.5 | ±0% | 7,200 |
| 2016/01/27 | 1,045.5 | 1,045.5 | 1,045.5 | 1,045.5 | +20.5 | +2% | 1,200 |
| 2016/01/26 | 1,020 | 1,045 | 1,012.5 | 1,025 | -20 | -1.9% | 9,600 |
| 2016/01/25 | 1,027 | 1,075 | 1,027 | 1,045 | +18 | +1.8% | 4,000 |
| 2016/01/22 | 1,037.5 | 1,039 | 1,012.5 | 1,027 | -1 | -0.1% | 2,200 |
| 2016/01/21 | 1,000 | 1,036.5 | 1,000 | 1,028 | +15.5 | +1.5% | 6,000 |
| 2016/01/20 | 1,004 | 1,014.5 | 1,003 | 1,012.5 | +6.5 | +0.6% | 4,400 |
| 2016/01/19 | 999 | 1,030 | 999 | 1,006 | +2.5 | +0.2% | 3,800 |
| 2016/01/18 | 1,012.5 | 1,036 | 991.5 | 1,003.5 | -36.5 | -3.5% | 16,600 |
2301～
2350
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 | 78,500円 | +2.6% | -1.6% | 3.82% | 16.34倍 | 1.07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 | 164,000円 | +23.5% | +21.7% | 1.71% | 18.03倍 | 4.48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 | 88,400円 | -6.9% | +162.4% | 4.19% | 30.92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 | 95,700円 | -3.5% | -15.7% | 4.28% | 10.41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 | 150,500円 | +60.7% | +999.9% | 2.66% | 15.07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
