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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 291.3 | 291.3 | 290.3 | 290.3 | - | - | 2,400 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 287.5 | 291.3 | 287.5 | 291.3 | +3.8 | +1.3% | 15,200 |
| 2010/08/04 | 291.3 | 291.3 | 287.5 | 287.5 | -3.8 | -1.3% | 2,400 |
| 2010/08/03 | 291.3 | 291.3 | 291.3 | 291.3 | ±0 | ±0% | 1,600 |
| 2010/08/02 | 300 | 300 | 291.3 | 291.3 | -8.7 | -2.9% | 11,200 |
| 2010/07/30 | 300 | 300 | 300 | 300 | ±0 | ±0% | 2,400 |
| 2010/07/29 | 300 | 300 | 300 | 300 | -0.1 | ±0% | 800 |
| 2010/07/28 | 300 | 300.1 | 300 | 300.1 | -11.2 | -3.6% | 2,400 |
| 2010/07/27 | 312.4 | 312.4 | 311.3 | 311.3 | +5 | +1.6% | 12,800 |
| 2010/07/26 | 306.3 | 306.3 | 306.3 | 306.3 | +9.3 | +3.1% | 1,600 |
| 2010/07/23 | 296.3 | 297 | 296.3 | 297 | +3.2 | +1.1% | 1,600 |
| 2010/07/22 | 296.3 | 296.3 | 293.8 | 293.8 | ±0 | ±0% | 4,800 |
| 2010/07/21 | 291.3 | 293.8 | 291.3 | 293.8 | -2.5 | -0.8% | 2,400 |
| 2010/07/20 | 296.3 | 296.3 | 296.3 | 296.3 | - | - | 4,000 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 296.3 | 296.3 | 296.3 | 296.3 | ±0 | ±0% | 3,200 |
| 2010/07/12 | 296.3 | 296.3 | 296.3 | 296.3 | ±0 | ±0% | 4,000 |
| 2010/07/09 | 296.5 | 296.5 | 296.3 | 296.3 | -0.2 | -0.1% | 4,800 |
| 2010/07/08 | 296.3 | 296.5 | 296.3 | 296.5 | +0.2 | +0.1% | 4,800 |
| 2010/07/07 | 295 | 296.3 | 295 | 296.3 | +1.2 | +0.4% | 16,000 |
| 2010/07/06 | 296.3 | 296.3 | 295.1 | 295.1 | -1.2 | -0.4% | 3,200 |
| 2010/07/05 | 296.3 | 296.3 | 296.3 | 296.3 | ±0 | ±0% | 2,400 |
| 2010/07/02 | 295.3 | 296.3 | 295.3 | 296.3 | +1 | +0.3% | 5,600 |
| 2010/07/01 | 295 | 295.3 | 295 | 295.3 | -4.7 | -1.6% | 4,000 |
| 2010/06/30 | 299.4 | 300 | 299.4 | 300 | ±0 | ±0% | 1,600 |
| 2010/06/29 | 300 | 300 | 300 | 300 | +3.7 | +1.2% | 3,200 |
| 2010/06/28 | 306 | 306 | 296.3 | 296.3 | -3.7 | -1.2% | 12,000 |
| 2010/06/25 | 300 | 306.3 | 300 | 300 | ±0 | ±0% | 5,600 |
| 2010/06/24 | 300 | 300 | 300 | 300 | ±0 | ±0% | 4,800 |
| 2010/06/23 | 300 | 300 | 300 | 300 | ±0 | ±0% | 9,600 |
| 2010/06/22 | 300 | 300 | 300 | 300 | - | - | 1,600 |
| 2010/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/18 | 295 | 295.4 | 295 | 295.4 | -12.1 | -3.9% | 1,600 |
| 2010/06/17 | 312.5 | 312.5 | 307.5 | 307.5 | -0.3 | -0.1% | 7,200 |
| 2010/06/16 | 308.1 | 312.5 | 307.8 | 307.8 | +3.9 | +1.3% | 7,200 |
| 2010/06/15 | 301.5 | 305 | 301.5 | 303.9 | +2.4 | +0.8% | 5,600 |
| 2010/06/14 | 301.3 | 302.6 | 301.3 | 301.5 | +1.5 | +0.5% | 4,800 |
| 2010/06/11 | 294 | 310.1 | 294 | 300 | +8.7 | +3% | 4,800 |
| 2010/06/10 | 293.1 | 293.1 | 290.8 | 291.3 | +0.5 | +0.2% | 4,800 |
| 2010/06/09 | 290.4 | 290.9 | 290.4 | 290.8 | +0.8 | +0.3% | 5,600 |
| 2010/06/08 | 288.8 | 290 | 288.8 | 290 | +6.2 | +2.2% | 4,800 |
| 2010/06/07 | 290 | 290 | 283.8 | 283.8 | -6.2 | -2.1% | 2,400 |
| 2010/06/04 | 290 | 290 | 290 | 290 | ±0 | ±0% | 4,800 |
| 2010/06/03 | 290 | 290 | 290 | 290 | ±0 | ±0% | 9,600 |
| 2010/06/02 | 290 | 290 | 287.5 | 290 | ±0 | ±0% | 3,200 |
| 2010/06/01 | 290 | 291.3 | 290 | 290 | +2.5 | +0.9% | 4,000 |
| 2010/05/31 | 287.5 | 287.5 | 287.5 | 287.5 | - | - | 2,400 |
3651～
3700
件表示中 / 5052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 | 74,100円 | +2.6% | -1.6% | 4.05% | 15.39倍 | 1.01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 |
| 木村化 | 92,700円 | -3.5% | -15.7% | 4.42% | 10.09倍 | 0.96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 |
| 日樹工 | 85,000円 | -6.9% | +162.4% | 4.35% | 29.73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 | 100,400円 | -3.0% | -23.3% | 4.98% | 8.99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 |
| 放電精密 | 163,400円 | +11.7% | -4.2% | 0.92% | 44.07倍 | 2.37倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
市場注目の銘柄
チャート関連のコラム
