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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/29 | 1,010 | 1,032 | 1,010 | 1,019.5 | +12 | +1.2% | 5,200 |
| 2015/10/28 | 1,036.5 | 1,036.5 | 1,007.5 | 1,007.5 | -23.5 | -2.3% | 13,000 |
| 2015/10/27 | 1,025 | 1,031 | 1,022.5 | 1,031 | +29.5 | +2.9% | 13,600 |
| 2015/10/26 | 1,034 | 1,035 | 985.5 | 1,001.5 | -29 | -2.8% | 22,200 |
| 2015/10/23 | 1,021.5 | 1,032 | 1,021.5 | 1,030.5 | +10.5 | +1% | 3,000 |
| 2015/10/22 | 1,020 | 1,020.5 | 1,020 | 1,020 | +2.5 | +0.2% | 1,800 |
| 2015/10/21 | 1,041.5 | 1,045 | 1,010.5 | 1,017.5 | -24 | -2.3% | 4,400 |
| 2015/10/20 | 1,041 | 1,041.5 | 1,041 | 1,041.5 | +0.5 | ±0% | 800 |
| 2015/10/19 | 1,051 | 1,059.5 | 1,025.5 | 1,041 | -10 | -1% | 5,000 |
| 2015/10/16 | 1,050 | 1,075 | 1,050 | 1,051 | +2.5 | +0.2% | 6,000 |
| 2015/10/15 | 1,001.5 | 1,049.5 | 1,001.5 | 1,048.5 | +47.5 | +4.7% | 17,200 |
| 2015/10/14 | 1,023.5 | 1,023.5 | 994 | 1,001 | -2.5 | -0.2% | 15,600 |
| 2015/10/13 | 1,001 | 1,027.5 | 1,001 | 1,003.5 | +3 | +0.3% | 6,800 |
| 2015/10/09 | 1,004 | 1,007 | 1,000 | 1,000.5 | -3 | -0.3% | 4,400 |
| 2015/10/08 | 998.5 | 1,005 | 997.5 | 1,003.5 | +6 | +0.6% | 6,000 |
| 2015/10/07 | 1,005 | 1,005.5 | 997.5 | 997.5 | -5.5 | -0.5% | 6,800 |
| 2015/10/06 | 1,010 | 1,010 | 992.5 | 1,003 | -7 | -0.7% | 6,600 |
| 2015/10/05 | 1,005 | 1,010 | 1,005 | 1,010 | +6 | +0.6% | 5,000 |
| 2015/10/02 | 1,000 | 1,004 | 994 | 1,004 | +4 | +0.4% | 5,200 |
| 2015/10/01 | 993 | 1,008.5 | 993 | 1,000 | -3 | -0.3% | 5,800 |
| 2015/09/30 | 998.5 | 1,018.5 | 992.5 | 1,003 | +4.5 | +0.5% | 4,800 |
| 2015/09/29 | 1,005 | 1,005 | 991 | 998.5 | -16.5 | -1.6% | 3,800 |
| 2015/09/28 | 1,022.5 | 1,023 | 1,005 | 1,015 | +13 | +1.3% | 3,400 |
| 2015/09/25 | 1,004 | 1,017.5 | 990.5 | 1,002 | -12.5 | -1.2% | 3,200 |
| 2015/09/24 | 967.5 | 1,015 | 961 | 1,014.5 | +2 | +0.2% | 6,000 |
| 2015/09/18 | 959 | 1,012.5 | 959 | 1,012.5 | +52.5 | +5.5% | 9,200 |
| 2015/09/17 | 950 | 977.5 | 944 | 960 | +10 | +1.1% | 13,000 |
| 2015/09/16 | 951.5 | 952.5 | 950 | 950 | -12.5 | -1.3% | 3,000 |
| 2015/09/15 | 955 | 975 | 950 | 962.5 | +5 | +0.5% | 4,600 |
| 2015/09/14 | 967 | 989 | 955 | 957.5 | ±0 | ±0% | 8,600 |
2351～
2400
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
