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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,309.5 | 1,309.5 | 1,284 | 1,309 | +4 | +0.3% | 4,000 |
| 2015/08/13 | 1,272 | 1,305 | 1,272 | 1,305 | +8 | +0.6% | 5,600 |
| 2015/08/12 | 1,305 | 1,305 | 1,272.5 | 1,297 | +17 | +1.3% | 2,000 |
| 2015/08/11 | 1,323.5 | 1,323.5 | 1,258.5 | 1,280 | +1 | +0.1% | 14,800 |
| 2015/08/10 | 1,305 | 1,329 | 1,275 | 1,279 | -30.5 | -2.3% | 11,800 |
| 2015/08/07 | 1,317 | 1,325.5 | 1,307.5 | 1,309.5 | -10.5 | -0.8% | 7,200 |
| 2015/08/06 | 1,340 | 1,340 | 1,317.5 | 1,320 | -21 | -1.6% | 10,000 |
| 2015/08/05 | 1,315 | 1,350 | 1,315 | 1,341 | +6.5 | +0.5% | 10,000 |
| 2015/08/04 | 1,330 | 1,342 | 1,305 | 1,334.5 | -15.5 | -1.1% | 9,800 |
| 2015/08/03 | 1,315 | 1,359.5 | 1,289.5 | 1,350 | +34.5 | +2.6% | 18,200 |
| 2015/07/31 | 1,284 | 1,360 | 1,284 | 1,315.5 | +30 | +2.3% | 19,400 |
| 2015/07/30 | 1,275.5 | 1,287.5 | 1,275 | 1,285.5 | +8.5 | +0.7% | 3,200 |
| 2015/07/29 | 1,293.5 | 1,293.5 | 1,275 | 1,277 | +4 | +0.3% | 4,600 |
| 2015/07/28 | 1,251 | 1,274 | 1,250.5 | 1,273 | +10.5 | +0.8% | 3,000 |
| 2015/07/27 | 1,289.5 | 1,302.5 | 1,262.5 | 1,262.5 | +4 | +0.3% | 17,000 |
| 2015/07/24 | 1,255 | 1,280 | 1,254.5 | 1,258.5 | +0.5 | ±0% | 12,600 |
| 2015/07/23 | 1,252.5 | 1,268 | 1,252.5 | 1,258 | -4.5 | -0.4% | 14,800 |
| 2015/07/22 | 1,255 | 1,272 | 1,252.5 | 1,262.5 | -7.5 | -0.6% | 23,400 |
| 2015/07/21 | 1,278 | 1,285 | 1,265 | 1,270 | -15 | -1.2% | 8,200 |
| 2015/07/17 | 1,278 | 1,294.5 | 1,275.5 | 1,285 | -3.5 | -0.3% | 9,000 |
| 2015/07/16 | 1,285 | 1,300.5 | 1,264.5 | 1,288.5 | -6.5 | -0.5% | 17,000 |
| 2015/07/15 | 1,322.5 | 1,322.5 | 1,255.5 | 1,295 | -2.5 | -0.2% | 22,000 |
| 2015/07/14 | 1,299 | 1,325.5 | 1,297.5 | 1,297.5 | +1.5 | +0.1% | 18,600 |
| 2015/07/13 | 1,315 | 1,351 | 1,286.5 | 1,296 | -15 | -1.1% | 15,600 |
| 2015/07/10 | 1,287 | 1,315 | 1,232 | 1,311 | +11.5 | +0.9% | 30,800 |
| 2015/07/09 | 1,299.5 | 1,300 | 1,231 | 1,299.5 | -28.5 | -2.1% | 39,000 |
| 2015/07/08 | 1,364 | 1,364 | 1,326.5 | 1,328 | -36 | -2.6% | 12,800 |
| 2015/07/07 | 1,355 | 1,367.5 | 1,333 | 1,364 | +21.5 | +1.6% | 6,400 |
| 2015/07/06 | 1,345.5 | 1,345.5 | 1,321.5 | 1,342.5 | -3 | -0.2% | 6,000 |
| 2015/07/03 | 1,347.5 | 1,349.5 | 1,296 | 1,345.5 | +10.5 | +0.8% | 15,200 |
| 2015/07/02 | 1,335 | 1,351.5 | 1,334.5 | 1,335 | +11.5 | +0.9% | 15,600 |
| 2015/07/01 | 1,322.5 | 1,334 | 1,317.5 | 1,323.5 | +23.5 | +1.8% | 5,000 |
| 2015/06/30 | 1,349 | 1,349 | 1,300 | 1,300 | -53 | -3.9% | 26,200 |
| 2015/06/29 | 1,341 | 1,388.5 | 1,310 | 1,353 | +62 | +4.8% | 45,400 |
| 2015/06/26 | 1,305.5 | 1,316.5 | 1,280 | 1,291 | +10.5 | +0.8% | 5,000 |
| 2015/06/25 | 1,260 | 1,294.5 | 1,260 | 1,280.5 | +20.5 | +1.6% | 10,400 |
| 2015/06/24 | 1,267.5 | 1,286 | 1,250 | 1,260 | -10 | -0.8% | 21,200 |
| 2015/06/23 | 1,294.5 | 1,305 | 1,245 | 1,270 | -60 | -4.5% | 31,000 |
| 2015/06/22 | 1,382.5 | 1,382.5 | 1,307.5 | 1,330 | -49.5 | -3.6% | 24,600 |
| 2015/06/19 | 1,375 | 1,445 | 1,374.5 | 1,379.5 | +9.5 | +0.7% | 41,000 |
| 2015/06/18 | 1,339.5 | 1,374 | 1,331 | 1,370 | +40 | +3% | 14,400 |
| 2015/06/17 | 1,335.5 | 1,356 | 1,312.5 | 1,330 | +20.5 | +1.6% | 17,000 |
| 2015/06/16 | 1,299.5 | 1,335 | 1,270 | 1,309.5 | +34.5 | +2.7% | 21,000 |
| 2015/06/15 | 1,274.5 | 1,308 | 1,266 | 1,275 | +15 | +1.2% | 29,000 |
| 2015/06/12 | 1,200 | 1,260 | 1,199.5 | 1,260 | +100 | +8.6% | 18,800 |
| 2015/06/11 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 14,600 |
| 2015/06/10 | 1,175 | 1,199 | 1,170.5 | 1,180 | +1 | +0.1% | 6,800 |
| 2015/06/09 | 1,194 | 1,194 | 1,175.5 | 1,179 | -19.5 | -1.6% | 5,200 |
| 2015/06/08 | 1,186.5 | 1,198.5 | 1,175.5 | 1,198.5 | +12 | +1% | 9,600 |
| 2015/06/05 | 1,163 | 1,186.5 | 1,163 | 1,186.5 | +8 | +0.7% | 8,800 |
2451～
2500
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 | 78,300円 | +2.6% | -1.6% | 3.83% | 16.29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 | 166,000円 | +23.5% | +21.7% | 1.69% | 18.25倍 | 4.54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 | 88,500円 | -6.9% | +162.4% | 4.18% | 30.95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 | 95,500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 |
| マルマエ | 149,800円 | +60.7% | +999.9% | 2.67% | 15.00倍 | 2.50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
