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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,025 | 1,025 | 1,009 | 1,021 | -4 | -0.4% | 28,200 |
| 2024/06/26 | 1,002 | 1,026 | 1,000 | 1,025 | +23 | +2.3% | 48,200 |
| 2024/06/25 | 996 | 1,005 | 991 | 1,002 | +6 | +0.6% | 31,300 |
| 2024/06/24 | 998 | 998 | 988 | 996 | +2 | +0.2% | 22,100 |
| 2024/06/21 | 984 | 994 | 977 | 994 | +13 | +1.3% | 36,800 |
| 2024/06/20 | 967 | 981 | 966 | 981 | +11 | +1.1% | 15,900 |
| 2024/06/19 | 977 | 980 | 966 | 970 | -4 | -0.4% | 9,700 |
| 2024/06/18 | 953 | 974 | 953 | 974 | +16 | +1.7% | 12,600 |
| 2024/06/17 | 967 | 968 | 940 | 958 | -11 | -1.1% | 18,200 |
| 2024/06/14 | 940 | 969 | 940 | 969 | +26 | +2.8% | 22,700 |
| 2024/06/13 | 970 | 970 | 943 | 943 | -27 | -2.8% | 19,400 |
| 2024/06/12 | 976 | 976 | 963 | 970 | -2 | -0.2% | 8,500 |
| 2024/06/11 | 976 | 978 | 960 | 972 | ±0 | ±0% | 12,800 |
| 2024/06/10 | 940 | 973 | 940 | 972 | +30 | +3.2% | 12,400 |
| 2024/06/07 | 956 | 956 | 940 | 942 | -14 | -1.5% | 10,800 |
| 2024/06/06 | 961 | 964 | 949 | 956 | -8 | -0.8% | 15,800 |
| 2024/06/05 | 970 | 976 | 961 | 964 | -12 | -1.2% | 14,600 |
| 2024/06/04 | 972 | 976 | 969 | 976 | +4 | +0.4% | 4,600 |
| 2024/06/03 | 984 | 984 | 971 | 972 | -7 | -0.7% | 13,300 |
| 2024/05/31 | 975 | 979 | 968 | 979 | +7 | +0.7% | 23,100 |
| 2024/05/30 | 944 | 976 | 944 | 972 | +23 | +2.4% | 32,400 |
| 2024/05/29 | 965 | 965 | 946 | 949 | -16 | -1.7% | 13,900 |
| 2024/05/28 | 970 | 988 | 961 | 965 | -1 | -0.1% | 28,900 |
| 2024/05/27 | 967 | 967 | 953 | 966 | +3 | +0.3% | 16,300 |
| 2024/05/24 | 953 | 965 | 946 | 963 | +2 | +0.2% | 19,600 |
| 2024/05/23 | 954 | 962 | 949 | 961 | +7 | +0.7% | 21,600 |
| 2024/05/22 | 942 | 954 | 938 | 954 | +5 | +0.5% | 29,300 |
| 2024/05/21 | 951 | 953 | 942 | 949 | -2 | -0.2% | 11,500 |
| 2024/05/20 | 915 | 951 | 915 | 951 | +32 | +3.5% | 29,500 |
| 2024/05/17 | 917 | 921 | 913 | 919 | +3 | +0.3% | 9,500 |
| 2024/05/16 | 923 | 925 | 908 | 916 | -16 | -1.7% | 16,600 |
| 2024/05/15 | 936 | 938 | 931 | 932 | -1 | -0.1% | 6,400 |
| 2024/05/14 | 928 | 935 | 927 | 933 | +5 | +0.5% | 14,100 |
| 2024/05/13 | 928 | 933 | 920 | 928 | ±0 | ±0% | 12,500 |
| 2024/05/10 | 935 | 936 | 926 | 928 | -2 | -0.2% | 9,400 |
| 2024/05/09 | 925 | 932 | 922 | 930 | +11 | +1.2% | 9,400 |
| 2024/05/08 | 921 | 929 | 919 | 919 | -2 | -0.2% | 20,400 |
| 2024/05/07 | 924 | 927 | 916 | 921 | -3 | -0.3% | 18,600 |
| 2024/05/02 | 929 | 929 | 924 | 924 | -4 | -0.4% | 10,700 |
| 2024/05/01 | 926 | 929 | 922 | 928 | +2 | +0.2% | 13,800 |
| 2024/04/30 | 919 | 927 | 915 | 926 | +13 | +1.4% | 21,200 |
| 2024/04/26 | 905 | 913 | 897 | 913 | +13 | +1.4% | 28,900 |
| 2024/04/25 | 897 | 904 | 897 | 900 | -1 | -0.1% | 15,700 |
| 2024/04/24 | 895 | 906 | 895 | 901 | +7 | +0.8% | 23,500 |
| 2024/04/23 | 900 | 900 | 892 | 894 | -6 | -0.7% | 15,900 |
| 2024/04/22 | 895 | 900 | 890 | 900 | +11 | +1.2% | 19,700 |
| 2024/04/19 | 906 | 906 | 880 | 889 | -25 | -2.7% | 64,400 |
| 2024/04/18 | 902 | 914 | 902 | 914 | +12 | +1.3% | 35,300 |
| 2024/04/17 | 910 | 910 | 898 | 902 | -5 | -0.6% | 57,800 |
| 2024/04/16 | 923 | 923 | 905 | 907 | -18 | -1.9% | 62,500 |
251～
300
件表示中 / 5050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 | 73,400円 | +2.6% | -1.6% | 4.09% | 15.24倍 | 1.00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 |
| ＡＩメカテック | 307,000円 | +29.8% | +832.1% | 1.47% | 87.99倍 | 1.93倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 日樹工 | 84,600円 | -6.9% | +162.4% | 4.37% | 29.59倍 | 0.39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 |
| 木村化 | 88,300円 | -3.5% | -15.7% | 4.64% | 9.61倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
