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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/15 | 936 | 937 | 923 | 925 | -17 | -1.8% | 42,300 |
| 2024/04/12 | 953 | 953 | 942 | 942 | -11 | -1.2% | 17,200 |
| 2024/04/11 | 941 | 953 | 939 | 953 | +6 | +0.6% | 32,700 |
| 2024/04/10 | 943 | 949 | 942 | 947 | +4 | +0.4% | 28,600 |
| 2024/04/09 | 942 | 943 | 932 | 943 | +1 | +0.1% | 25,300 |
| 2024/04/08 | 936 | 943 | 936 | 942 | +6 | +0.6% | 33,200 |
| 2024/04/05 | 940 | 941 | 929 | 936 | -8 | -0.8% | 47,800 |
| 2024/04/04 | 960 | 960 | 944 | 944 | -14 | -1.5% | 59,300 |
| 2024/04/03 | 963 | 963 | 955 | 958 | -8 | -0.8% | 47,800 |
| 2024/04/02 | 978 | 978 | 964 | 966 | -12 | -1.2% | 54,900 |
| 2024/04/01 | 988 | 991 | 978 | 978 | -7 | -0.7% | 15,300 |
| 2024/03/29 | 979 | 988 | 978 | 985 | +8 | +0.8% | 15,600 |
| 2024/03/28 | 985 | 992 | 976 | 977 | -19 | -1.9% | 30,400 |
| 2024/03/27 | 993 | 999 | 992 | 996 | +4 | +0.4% | 50,500 |
| 2024/03/26 | 996 | 996 | 989 | 992 | -5 | -0.5% | 28,200 |
| 2024/03/25 | 1,005 | 1,005 | 996 | 997 | -9 | -0.9% | 26,600 |
| 2024/03/22 | 1,005 | 1,008 | 1,002 | 1,006 | +3 | +0.3% | 24,800 |
| 2024/03/21 | 1,010 | 1,012 | 993 | 1,003 | -5 | -0.5% | 30,500 |
301～
350
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
