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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 428.8 | 430 | 425.3 | 427.5 | ±0 | ±0% | 14,000 |
| 2013/03/05 | 431 | 431 | 426.3 | 427.5 | ±0 | ±0% | 23,600 |
| 2013/03/04 | 430 | 430 | 427.5 | 427.5 | +4.2 | +1% | 8,400 |
| 2013/03/01 | 425 | 432.5 | 422.5 | 423.3 | -9.2 | -2.1% | 12,400 |
| 2013/02/28 | 432.5 | 432.5 | 432.5 | 432.5 | +2.5 | +0.6% | 400 |
| 2013/02/27 | 432.3 | 432.5 | 422.5 | 430 | +0.2 | ±0% | 8,800 |
| 2013/02/26 | 418.3 | 430 | 418.3 | 429.8 | +1.5 | +0.4% | 6,800 |
| 2013/02/25 | 431.3 | 431.3 | 426.3 | 428.3 | -3 | -0.7% | 4,000 |
| 2013/02/22 | 425.3 | 431.3 | 422.5 | 431.3 | +6 | +1.4% | 5,600 |
| 2013/02/21 | 428.8 | 437 | 425.3 | 425.3 | -2.2 | -0.5% | 4,800 |
| 2013/02/20 | 432.8 | 432.8 | 427.5 | 427.5 | -2.5 | -0.6% | 7,200 |
| 2013/02/19 | 436.3 | 436.3 | 430 | 430 | -8 | -1.8% | 1,200 |
| 2013/02/18 | 438.3 | 438.3 | 438 | 438 | +19.2 | +4.6% | 3,200 |
| 2013/02/15 | 429.3 | 429.8 | 418.8 | 418.8 | -16.5 | -3.8% | 20,400 |
| 2013/02/14 | 430 | 435.3 | 430 | 435.3 | +7.5 | +1.8% | 3,200 |
| 2013/02/13 | 432.3 | 434.5 | 425 | 427.8 | +1.8 | +0.4% | 7,600 |
| 2013/02/12 | 427.5 | 435 | 426 | 426 | -1.5 | -0.4% | 19,200 |
| 2013/02/08 | 441.5 | 451.5 | 427.5 | 427.5 | -20 | -4.5% | 20,000 |
| 2013/02/07 | 432.5 | 455.5 | 432.5 | 447.5 | +15 | +3.5% | 16,000 |
| 2013/02/06 | 432.5 | 440 | 425.5 | 432.5 | -12 | -2.7% | 19,600 |
| 2013/02/05 | 444.8 | 444.8 | 440 | 444.5 | -3 | -0.7% | 10,800 |
| 2013/02/04 | 449 | 462 | 437.5 | 447.5 | -3.8 | -0.8% | 22,000 |
| 2013/02/01 | 450 | 459.5 | 432.5 | 451.3 | -10.7 | -2.3% | 38,400 |
| 2013/01/31 | 474.8 | 483.8 | 449.3 | 462 | -12.8 | -2.7% | 25,200 |
| 2013/01/30 | 480 | 483.8 | 462.8 | 474.8 | +4.8 | +1% | 16,400 |
| 2013/01/29 | 468.3 | 487.5 | 450 | 470 | +2.5 | +0.5% | 39,600 |
| 2013/01/28 | 450.8 | 490 | 450.8 | 467.5 | +25.7 | +5.8% | 59,600 |
| 2013/01/25 | 424.8 | 441.8 | 424.8 | 441.8 | +16.8 | +4% | 10,800 |
| 2013/01/24 | 416.3 | 425 | 415 | 425 | +8.7 | +2.1% | 15,200 |
| 2013/01/23 | 417.5 | 418.8 | 415 | 416.3 | +6.5 | +1.6% | 10,400 |
| 2013/01/22 | 407.5 | 412.3 | 407.5 | 409.8 | +2.3 | +0.6% | 4,800 |
| 2013/01/21 | 405 | 410 | 405 | 407.5 | -2.3 | -0.6% | 4,400 |
| 2013/01/18 | 400 | 409.8 | 390.3 | 409.8 | +9.8 | +2.5% | 6,400 |
| 2013/01/17 | 400 | 400 | 400 | 400 | ±0 | ±0% | 800 |
| 2013/01/16 | 412.3 | 412.3 | 400 | 400 | -2.3 | -0.6% | 5,600 |
| 2013/01/15 | 402.5 | 412.5 | 400.3 | 402.3 | +2.3 | +0.6% | 8,800 |
| 2013/01/11 | 403.8 | 403.8 | 400 | 400 | -5 | -1.2% | 1,200 |
| 2013/01/10 | 397.5 | 405 | 397.5 | 405 | - | - | 4,400 |
| 2013/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/08 | 395 | 400 | 394.8 | 398.8 | +3.8 | +1% | 9,600 |
| 2013/01/07 | 394.8 | 395 | 392.3 | 395 | +22.2 | +6% | 4,800 |
| 2013/01/04 | 365 | 375 | 365 | 372.8 | +7.3 | +2% | 4,400 |
| 2012/12/28 | 357.5 | 365.5 | 355.5 | 365.5 | +10.5 | +3% | 14,000 |
| 2012/12/27 | 352.5 | 357.5 | 352.5 | 355 | -5 | -1.4% | 11,600 |
| 2012/12/26 | 354.3 | 360 | 350 | 360 | +7.5 | +2.1% | 16,800 |
| 2012/12/25 | 353.8 | 355 | 352.5 | 352.5 | -1.3 | -0.4% | 4,400 |
| 2012/12/21 | 350 | 354.8 | 350 | 353.8 | ±0 | ±0% | 5,200 |
| 2012/12/20 | 353.8 | 353.8 | 353.8 | 353.8 | +3.5 | +1% | 2,000 |
| 2012/12/19 | 357.5 | 357.5 | 340.8 | 350.3 | -4.7 | -1.3% | 13,200 |
| 2012/12/18 | 353 | 355 | 353 | 355 | +3.7 | +1.1% | 6,800 |
3051～
3100
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 | 78,500円 | +2.6% | -1.6% | 3.82% | 16.34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 | 164,800円 | +23.5% | +21.7% | 1.70% | 18.12倍 | 4.51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 | 150,300円 | +60.7% | +999.9% | 2.66% | 15.05倍 | 2.51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
