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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/11/30 | 1,075 | 1,076 | 1,065.5 | 1,065.5 | -2 | -0.2% | 8,800 |
| 2015/11/27 | 1,070 | 1,070 | 1,060 | 1,067.5 | +7.5 | +0.7% | 3,600 |
| 2015/11/26 | 1,060.5 | 1,062.5 | 1,052.5 | 1,060 | ±0 | ±0% | 7,000 |
| 2015/11/25 | 1,060 | 1,060 | 1,050 | 1,060 | ±0 | ±0% | 7,600 |
| 2015/11/24 | 1,055 | 1,067 | 1,055 | 1,060 | +7.5 | +0.7% | 1,800 |
| 2015/11/20 | 1,050 | 1,053 | 1,050 | 1,052.5 | -4.5 | -0.4% | 3,200 |
| 2015/11/19 | 1,051 | 1,066 | 1,048 | 1,057 | +7 | +0.7% | 6,600 |
| 2015/11/18 | 1,053 | 1,055 | 1,049 | 1,050 | +3.5 | +0.3% | 10,600 |
| 2015/11/17 | 1,070 | 1,070 | 1,046 | 1,046.5 | -14.5 | -1.4% | 12,000 |
| 2015/11/16 | 1,050.5 | 1,062 | 1,040 | 1,061 | -3 | -0.3% | 14,600 |
| 2015/11/13 | 1,065 | 1,080 | 1,055 | 1,064 | -10 | -0.9% | 10,800 |
| 2015/11/12 | 1,075 | 1,075.5 | 1,057.5 | 1,074 | +5 | +0.5% | 4,200 |
| 2015/11/11 | 1,099.5 | 1,119.5 | 1,049 | 1,069 | -30.5 | -2.8% | 18,600 |
| 2015/11/10 | 1,085 | 1,100 | 1,085 | 1,099.5 | ±0 | ±0% | 4,400 |
| 2015/11/09 | 1,099.5 | 1,099.5 | 1,083.5 | 1,099.5 | +19 | +1.8% | 2,600 |
| 2015/11/06 | 1,075 | 1,099 | 1,071.5 | 1,080.5 | +3 | +0.3% | 5,000 |
| 2015/11/05 | 1,100 | 1,107.5 | 1,077.5 | 1,077.5 | -18 | -1.6% | 14,800 |
| 2015/11/04 | 1,115 | 1,120.5 | 1,092 | 1,095.5 | +4.5 | +0.4% | 21,400 |
| 2015/11/02 | 1,091 | 1,100 | 1,067 | 1,091 | +36.5 | +3.5% | 14,000 |
| 2015/10/30 | 1,060 | 1,060 | 1,025.5 | 1,054.5 | +35 | +3.4% | 13,800 |
2351～
2400
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 | 163,300円 | +23.5% | +21.7% | 1.71% | 17.95倍 | 4.47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
