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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 968.5 | 990 | 952.5 | 989.5 | +20.5 | +2.1% | 15,800 |
| 2015/03/19 | 963 | 972 | 958.5 | 969 | +6 | +0.6% | 6,200 |
| 2015/03/18 | 970.5 | 970.5 | 958.5 | 963 | -11.5 | -1.2% | 12,000 |
| 2015/03/17 | 999.5 | 1,000 | 972.5 | 974.5 | -15 | -1.5% | 24,000 |
| 2015/03/16 | 994.5 | 995 | 988 | 989.5 | +17 | +1.7% | 14,000 |
| 2015/03/13 | 993 | 993 | 971.5 | 972.5 | -8.5 | -0.9% | 20,800 |
| 2015/03/12 | 975 | 993 | 975 | 981 | +7.5 | +0.8% | 18,600 |
| 2015/03/11 | 955 | 975 | 952.5 | 973.5 | +47.5 | +5.1% | 50,000 |
| 2015/03/10 | 923.5 | 928.5 | 916 | 926 | +2.5 | +0.3% | 7,200 |
| 2015/03/09 | 908 | 923.5 | 905.5 | 923.5 | +4 | +0.4% | 21,600 |
| 2015/03/06 | 925.5 | 937 | 910.5 | 919.5 | -18 | -1.9% | 39,600 |
| 2015/03/05 | 957.5 | 957.5 | 937.5 | 937.5 | -24.5 | -2.5% | 16,600 |
| 2015/03/04 | 950 | 962.5 | 937.5 | 962 | +10.5 | +1.1% | 14,200 |
| 2015/03/03 | 951.5 | 959.5 | 940 | 951.5 | ±0 | ±0% | 21,400 |
| 2015/03/02 | 950 | 965 | 950 | 951.5 | -1 | -0.1% | 9,200 |
| 2015/02/27 | 952 | 954.5 | 947.5 | 952.5 | ±0 | ±0% | 6,000 |
| 2015/02/26 | 947.5 | 952.5 | 943 | 952.5 | +2.5 | +0.3% | 13,000 |
| 2015/02/25 | 950 | 953.5 | 947.5 | 950 | ±0 | ±0% | 10,200 |
| 2015/02/24 | 950 | 959 | 950 | 950 | -2.5 | -0.3% | 11,200 |
| 2015/02/23 | 954.5 | 967 | 949.5 | 952.5 | -2 | -0.2% | 24,400 |
| 2015/02/20 | 953 | 960 | 940.5 | 954.5 | +2 | +0.2% | 5,000 |
| 2015/02/19 | 942.5 | 975 | 942.5 | 952.5 | +7.5 | +0.8% | 13,600 |
| 2015/02/18 | 948.5 | 949 | 935 | 945 | -6 | -0.6% | 19,800 |
| 2015/02/17 | 941 | 952.5 | 941 | 951 | -9.5 | -1% | 18,200 |
| 2015/02/16 | 983.5 | 986 | 950.5 | 960.5 | -29.5 | -3% | 31,600 |
| 2015/02/13 | 975 | 995.5 | 975 | 990 | +17 | +1.7% | 45,200 |
| 2015/02/12 | 967.5 | 980 | 965 | 973 | +5 | +0.5% | 17,600 |
| 2015/02/10 | 950 | 983 | 929 | 968 | +12.5 | +1.3% | 26,400 |
| 2015/02/09 | 978 | 995 | 955.5 | 955.5 | -8.5 | -0.9% | 48,600 |
| 2015/02/06 | 934.5 | 964.5 | 921.5 | 964 | +44 | +4.8% | 46,800 |
| 2015/02/05 | 925 | 937.5 | 902 | 920 | +10.5 | +1.2% | 18,600 |
| 2015/02/04 | 925 | 925 | 895.5 | 909.5 | +19.5 | +2.2% | 34,000 |
| 2015/02/03 | 891.5 | 935 | 880 | 890 | +5 | +0.6% | 69,000 |
| 2015/02/02 | 855.5 | 892 | 855.5 | 885 | +31.5 | +3.7% | 39,600 |
| 2015/01/30 | 840 | 858 | 840 | 853.5 | +16 | +1.9% | 23,600 |
| 2015/01/29 | 829 | 838 | 826.5 | 837.5 | +8 | +1% | 23,800 |
| 2015/01/28 | 829.5 | 829.5 | 824.5 | 829.5 | -0.5 | -0.1% | 8,400 |
| 2015/01/27 | 839.5 | 839.5 | 828.5 | 830 | -8.5 | -1% | 6,200 |
| 2015/01/26 | 822.5 | 838.5 | 822.5 | 838.5 | +15.5 | +1.9% | 8,800 |
| 2015/01/23 | 833.5 | 837 | 823 | 823 | -12 | -1.4% | 6,400 |
| 2015/01/22 | 837.5 | 844.5 | 833.5 | 835 | -2.5 | -0.3% | 3,800 |
| 2015/01/21 | 843.5 | 849 | 821 | 837.5 | -6 | -0.7% | 11,000 |
| 2015/01/20 | 848.5 | 852.5 | 840 | 843.5 | +1 | +0.1% | 10,400 |
| 2015/01/19 | 839.5 | 845 | 820.5 | 842.5 | +23 | +2.8% | 13,200 |
| 2015/01/16 | 820 | 821.5 | 814.5 | 819.5 | -13 | -1.6% | 17,400 |
| 2015/01/15 | 828.5 | 837.5 | 820 | 832.5 | +3 | +0.4% | 22,200 |
| 2015/01/14 | 829.5 | 864 | 817 | 829.5 | +12 | +1.5% | 36,800 |
| 2015/01/13 | 817.5 | 817.5 | 800 | 817.5 | -2.5 | -0.3% | 20,400 |
| 2015/01/09 | 807 | 829.5 | 804.5 | 820 | +8 | +1% | 14,200 |
| 2015/01/08 | 833 | 833 | 808.5 | 812 | -10.5 | -1.3% | 20,000 |
2551～
2600
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 | 165,900円 | +23.5% | +21.7% | 1.69% | 18.24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 | 88,600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 | 149,700円 | +60.7% | +999.9% | 2.67% | 14.99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
