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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 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 |
| 2016/01/15 | 1,055 | 1,055.5 | 1,040 | 1,040 | -11.5 | -1.1% | 2,400 |
| 2016/01/14 | 1,065 | 1,065.5 | 1,040 | 1,051.5 | -14 | -1.3% | 4,200 |
| 2016/01/13 | 1,075 | 1,089 | 1,065.5 | 1,065.5 | +0.5 | ±0% | 3,000 |
| 2016/01/12 | 1,114.5 | 1,114.5 | 1,065 | 1,065 | -60.5 | -5.4% | 10,200 |
| 2016/01/08 | 1,135.5 | 1,135.5 | 1,124.5 | 1,125.5 | -4.5 | -0.4% | 10,200 |
| 2016/01/07 | 1,125 | 1,138.5 | 1,125 | 1,130 | -5 | -0.4% | 4,600 |
| 2016/01/06 | 1,137.5 | 1,137.5 | 1,125 | 1,135 | +9 | +0.8% | 4,200 |
| 2016/01/05 | 1,144 | 1,144 | 1,126 | 1,126 | -1.5 | -0.1% | 1,400 |
| 2016/01/04 | 1,125 | 1,143.5 | 1,125 | 1,127.5 | +4 | +0.4% | 3,200 |
| 2015/12/30 | 1,125 | 1,127.5 | 1,111 | 1,123.5 | -7 | -0.6% | 4,800 |
| 2015/12/29 | 1,134 | 1,135 | 1,130.5 | 1,130.5 | -3.5 | -0.3% | 4,200 |
| 2015/12/28 | 1,142.5 | 1,149.5 | 1,130.5 | 1,134 | +3.5 | +0.3% | 4,000 |
| 2015/12/25 | 1,130 | 1,133.5 | 1,128 | 1,130.5 | +0.5 | ±0% | 4,200 |
| 2015/12/24 | 1,132 | 1,137.5 | 1,127.5 | 1,130 | -2 | -0.2% | 10,600 |
| 2015/12/22 | 1,130 | 1,135 | 1,130 | 1,132 | +4 | +0.4% | 4,000 |
| 2015/12/21 | 1,138.5 | 1,139.5 | 1,125.5 | 1,128 | -1.5 | -0.1% | 3,000 |
| 2015/12/18 | 1,128.5 | 1,165 | 1,125 | 1,129.5 | +4.5 | +0.4% | 12,400 |
| 2015/12/17 | 1,140 | 1,169.5 | 1,122.5 | 1,125 | +5 | +0.4% | 18,000 |
| 2015/12/16 | 1,126.5 | 1,126.5 | 1,118.5 | 1,120 | -5 | -0.4% | 6,600 |
| 2015/12/15 | 1,125 | 1,140 | 1,108 | 1,125 | +20 | +1.8% | 7,800 |
| 2015/12/14 | 1,076 | 1,105 | 1,075 | 1,105 | +14.5 | +1.3% | 15,200 |
| 2015/12/11 | 1,075.5 | 1,090.5 | 1,075.5 | 1,090.5 | ±0 | ±0% | 7,800 |
| 2015/12/10 | 1,067.5 | 1,092.5 | 1,067.5 | 1,090.5 | -1.5 | -0.1% | 3,200 |
| 2015/12/09 | 1,082.5 | 1,094.5 | 1,082 | 1,092 | -0.5 | ±0% | 8,400 |
| 2015/12/08 | 1,095 | 1,095 | 1,056 | 1,092.5 | -2.5 | -0.2% | 13,200 |
| 2015/12/07 | 1,095 | 1,095 | 1,085.5 | 1,095 | +0.5 | ±0% | 5,600 |
| 2015/12/04 | 1,085 | 1,098.5 | 1,070.5 | 1,094.5 | +7 | +0.6% | 4,400 |
| 2015/12/03 | 1,100 | 1,100 | 1,071.5 | 1,087.5 | +5 | +0.5% | 10,000 |
| 2015/12/02 | 1,083.5 | 1,083.5 | 1,082.5 | 1,082.5 | +17.5 | +1.6% | 800 |
| 2015/12/01 | 1,070 | 1,070 | 1,065 | 1,065 | -0.5 | ±0% | 9,400 |
2301～
2350
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
