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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 795 | 818 | 795 | 813 | +21 | +2.7% | 20,900 |
| 2024/08/13 | 787 | 795 | 787 | 792 | +12 | +1.5% | 15,200 |
| 2024/08/09 | 789 | 793 | 766 | 780 | +9 | +1.2% | 39,400 |
| 2024/08/08 | 760 | 784 | 751 | 771 | +3 | +0.4% | 32,000 |
| 2024/08/07 | 760 | 782 | 750 | 768 | +5 | +0.7% | 54,900 |
| 2024/08/06 | 760 | 785 | 750 | 763 | +3 | +0.4% | 93,100 |
| 2024/08/05 | 775 | 778 | 733 | 760 | -55 | -6.7% | 69,000 |
| 2024/08/02 | 869 | 869 | 815 | 815 | -74 | -8.3% | 104,100 |
| 2024/08/01 | 914 | 928 | 888 | 889 | -40 | -4.3% | 73,700 |
| 2024/07/31 | 912 | 929 | 912 | 929 | +6 | +0.7% | 36,000 |
| 2024/07/30 | 924 | 924 | 913 | 923 | -1 | -0.1% | 38,200 |
| 2024/07/29 | 933 | 933 | 914 | 924 | +2 | +0.2% | 41,300 |
| 2024/07/26 | 925 | 932 | 920 | 922 | -2 | -0.2% | 20,400 |
| 2024/07/25 | 934 | 934 | 921 | 924 | -14 | -1.5% | 27,100 |
| 2024/07/24 | 949 | 955 | 938 | 938 | -10 | -1.1% | 22,400 |
| 2024/07/23 | 957 | 971 | 947 | 948 | -7 | -0.7% | 23,600 |
| 2024/07/22 | 965 | 974 | 955 | 955 | -8 | -0.8% | 20,800 |
| 2024/07/19 | 966 | 977 | 961 | 963 | +2 | +0.2% | 18,200 |
| 2024/07/18 | 960 | 974 | 960 | 961 | -11 | -1.1% | 12,800 |
| 2024/07/17 | 970 | 979 | 966 | 972 | -5 | -0.5% | 30,900 |
| 2024/07/16 | 981 | 986 | 970 | 977 | -8 | -0.8% | 20,500 |
| 2024/07/12 | 980 | 988 | 977 | 985 | +3 | +0.3% | 11,500 |
| 2024/07/11 | 968 | 982 | 965 | 982 | +13 | +1.3% | 23,500 |
| 2024/07/10 | 973 | 980 | 963 | 969 | -12 | -1.2% | 28,700 |
| 2024/07/09 | 982 | 989 | 968 | 981 | +6 | +0.6% | 25,500 |
| 2024/07/08 | 976 | 990 | 975 | 975 | -1 | -0.1% | 13,900 |
| 2024/07/05 | 995 | 995 | 976 | 976 | -22 | -2.2% | 9,900 |
| 2024/07/04 | 994 | 998 | 984 | 998 | +4 | +0.4% | 12,400 |
| 2024/07/03 | 983 | 999 | 980 | 994 | +8 | +0.8% | 17,600 |
| 2024/07/02 | 995 | 995 | 983 | 986 | -9 | -0.9% | 12,300 |
| 2024/07/01 | 998 | 1,003 | 982 | 995 | -9 | -0.9% | 14,500 |
| 2024/06/28 | 1,015 | 1,015 | 998 | 1,004 | -17 | -1.7% | 18,600 |
| 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 |
251～
300
件表示中 / 5082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 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10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 |
| 鈴茂器工 | 158,100円 | +14.8% | +5.0% | 2.21% | 11.80倍 | 1.11倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日樹工 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
市場注目の銘柄
チャート関連のコラム
