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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/11 | 940 | 960 | 940 | 957.5 | +18.5 | +2% | 6,600 |
| 2015/09/10 | 961.5 | 961.5 | 936 | 939 | -23 | -2.4% | 9,400 |
| 2015/09/09 | 952.5 | 997 | 947.5 | 962 | +17 | +1.8% | 13,400 |
| 2015/09/08 | 955 | 972.5 | 921 | 945 | -27.5 | -2.8% | 20,600 |
| 2015/09/07 | 976.5 | 996.5 | 972.5 | 972.5 | -31.5 | -3.1% | 5,400 |
| 2015/09/04 | 1,000 | 1,050 | 976.5 | 1,004 | +4 | +0.4% | 20,600 |
| 2015/09/03 | 1,035 | 1,043.5 | 1,000 | 1,000 | -27.5 | -2.7% | 20,600 |
| 2015/09/02 | 1,025 | 1,052.5 | 1,016 | 1,027.5 | -72.5 | -6.6% | 21,600 |
| 2015/09/01 | 1,121 | 1,132.5 | 1,088.5 | 1,100 | -26.5 | -2.4% | 10,400 |
| 2015/08/31 | 1,168 | 1,168 | 1,110 | 1,126.5 | -41 | -3.5% | 11,200 |
| 2015/08/28 | 1,150.5 | 1,202.5 | 1,150.5 | 1,167.5 | +40 | +3.5% | 8,800 |
| 2015/08/27 | 1,166 | 1,191 | 1,127.5 | 1,127.5 | +36.5 | +3.3% | 10,800 |
| 2015/08/26 | 1,037.5 | 1,091 | 1,031 | 1,091 | +78.5 | +7.8% | 12,800 |
| 2015/08/25 | 925.5 | 1,110 | 832.5 | 1,012.5 | -23 | -2.2% | 48,600 |
| 2015/08/24 | 1,078.5 | 1,078.5 | 1,035.5 | 1,035.5 | -88.5 | -7.9% | 33,200 |
| 2015/08/21 | 1,158.5 | 1,174.5 | 1,116.5 | 1,124 | -84.5 | -7% | 39,800 |
| 2015/08/20 | 1,216.5 | 1,236.5 | 1,208.5 | 1,208.5 | -29.5 | -2.4% | 17,800 |
| 2015/08/19 | 1,236 | 1,259.5 | 1,236 | 1,238 | -11.5 | -0.9% | 10,200 |
| 2015/08/18 | 1,270.5 | 1,270.5 | 1,223 | 1,249.5 | -44 | -3.4% | 22,000 |
| 2015/08/17 | 1,309 | 1,312 | 1,270.5 | 1,293.5 | -15.5 | -1.2% | 16,800 |
2401～
2450
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
