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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,190.5 | 1,199.5 | 1,177.5 | 1,178.5 | -12 | -1% | 5,200 |
| 2015/06/03 | 1,175.5 | 1,190.5 | 1,175 | 1,190.5 | +15.5 | +1.3% | 1,400 |
| 2015/06/02 | 1,195 | 1,200 | 1,162 | 1,175 | -15.5 | -1.3% | 11,800 |
| 2015/06/01 | 1,197 | 1,198.5 | 1,170.5 | 1,190.5 | -2 | -0.2% | 6,000 |
| 2015/05/29 | 1,185 | 1,199 | 1,176 | 1,192.5 | +7.5 | +0.6% | 10,600 |
| 2015/05/28 | 1,197 | 1,210 | 1,177 | 1,185 | -12 | -1% | 23,000 |
| 2015/05/27 | 1,125 | 1,199 | 1,125 | 1,197 | +90.5 | +8.2% | 47,800 |
| 2015/05/26 | 1,089 | 1,115 | 1,089 | 1,106.5 | +19 | +1.7% | 32,200 |
| 2015/05/25 | 1,065 | 1,087.5 | 1,064 | 1,087.5 | +40.5 | +3.9% | 33,000 |
| 2015/05/22 | 1,023 | 1,047 | 1,019 | 1,047 | +19.5 | +1.9% | 34,000 |
| 2015/05/21 | 1,042.5 | 1,042.5 | 1,027.5 | 1,027.5 | -15 | -1.4% | 11,200 |
| 2015/05/20 | 1,040 | 1,047 | 1,034 | 1,042.5 | +7.5 | +0.7% | 10,800 |
| 2015/05/19 | 1,021 | 1,039.5 | 1,021 | 1,035 | +17 | +1.7% | 24,600 |
| 2015/05/18 | 1,035 | 1,035 | 1,018 | 1,018 | -17.5 | -1.7% | 11,200 |
| 2015/05/15 | 1,039.5 | 1,057.5 | 1,016 | 1,035.5 | +34 | +3.4% | 60,800 |
| 2015/05/14 | 993 | 1,007.5 | 993 | 1,001.5 | +8.5 | +0.9% | 14,400 |
| 2015/05/13 | 988.5 | 1,000 | 988.5 | 993 | +4.5 | +0.5% | 12,000 |
| 2015/05/12 | 982.5 | 1,000 | 982.5 | 988.5 | +1 | +0.1% | 14,600 |
| 2015/05/11 | 1,000 | 1,005 | 987.5 | 987.5 | -17.5 | -1.7% | 14,800 |
| 2015/05/08 | 1,000.5 | 1,005 | 985 | 1,005 | +42 | +4.4% | 22,400 |
| 2015/05/07 | 954.5 | 963 | 949.5 | 963 | +9 | +0.9% | 2,400 |
| 2015/05/01 | 956 | 956 | 945 | 954 | -6 | -0.6% | 18,600 |
| 2015/04/30 | 966 | 974.5 | 958.5 | 960 | -20 | -2% | 14,200 |
| 2015/04/28 | 987.5 | 989.5 | 978.5 | 980 | -7 | -0.7% | 5,400 |
| 2015/04/27 | 989 | 989 | 975.5 | 987 | +1 | +0.1% | 7,400 |
| 2015/04/24 | 988 | 991 | 975.5 | 986 | -2 | -0.2% | 12,800 |
| 2015/04/23 | 994.5 | 998 | 988 | 988 | -6.5 | -0.7% | 6,200 |
| 2015/04/22 | 990 | 1,000 | 987.5 | 994.5 | +2 | +0.2% | 6,600 |
| 2015/04/21 | 992 | 1,000 | 988 | 992.5 | -1.5 | -0.2% | 9,200 |
| 2015/04/20 | 987.5 | 996.5 | 983 | 994 | +2 | +0.2% | 6,200 |
| 2015/04/17 | 1,000 | 1,001 | 985 | 992 | -12.5 | -1.2% | 7,600 |
| 2015/04/16 | 1,008 | 1,008 | 1,004.5 | 1,004.5 | -1 | -0.1% | 2,600 |
| 2015/04/15 | 1,008 | 1,011.5 | 1,002.5 | 1,005.5 | -5.5 | -0.5% | 3,400 |
| 2015/04/14 | 1,011 | 1,013 | 1,000 | 1,011 | -1 | -0.1% | 10,000 |
| 2015/04/13 | 1,000 | 1,012.5 | 965 | 1,012 | +15.5 | +1.6% | 22,000 |
| 2015/04/10 | 990 | 1,010 | 984.5 | 996.5 | +2 | +0.2% | 21,600 |
| 2015/04/09 | 1,000.5 | 1,006 | 991 | 994.5 | -4.5 | -0.5% | 8,800 |
| 2015/04/08 | 1,007 | 1,007 | 999 | 999 | +3 | +0.3% | 7,000 |
| 2015/04/07 | 1,001.5 | 1,008 | 996 | 996 | +5.5 | +0.6% | 4,200 |
| 2015/04/06 | 1,014.5 | 1,014.5 | 990.5 | 990.5 | -18.5 | -1.8% | 7,400 |
| 2015/04/03 | 988 | 1,009 | 980 | 1,009 | +34 | +3.5% | 20,400 |
| 2015/04/02 | 983 | 985.5 | 975 | 975 | -16.5 | -1.7% | 13,000 |
| 2015/04/01 | 992.5 | 1,000 | 975 | 991.5 | -6 | -0.6% | 18,400 |
| 2015/03/31 | 990.5 | 1,009.5 | 987.5 | 997.5 | +7.5 | +0.8% | 16,000 |
| 2015/03/30 | 977.5 | 992.5 | 975 | 990 | -2 | -0.2% | 13,400 |
| 2015/03/27 | 1,015 | 1,015 | 965 | 992 | -23 | -2.3% | 16,200 |
| 2015/03/26 | 1,002.5 | 1,030 | 995 | 1,015 | +7.5 | +0.7% | 22,400 |
| 2015/03/25 | 1,033 | 1,033 | 1,005 | 1,007.5 | -27.5 | -2.7% | 14,600 |
| 2015/03/24 | 1,032.5 | 1,039 | 1,013.5 | 1,035 | +5 | +0.5% | 17,400 |
| 2015/03/23 | 989.5 | 1,031.5 | 989.5 | 1,030 | +40.5 | +4.1% | 45,600 |
2501～
2550
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 | 165,800円 | +23.5% | +21.7% | 1.69% | 18.23倍 | 4.53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 | 88,600円 | -6.9% | +162.4% | 4.18% | 30.99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 | 149,900円 | +60.7% | +999.9% | 2.67% | 15.01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
