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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 293.3 | 293.3 | 293.3 | 293.3 | +5.8 | +2% | 7,200 |
| 2010/05/26 | 288.9 | 288.9 | 287.5 | 287.5 | - | - | 6,400 |
| 2010/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 287.5 | 287.5 | 285 | 285 | - | - | 8,800 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 311.9 | 311.9 | 311.3 | 311.3 | -1.2 | -0.4% | 2,400 |
| 2010/05/18 | 314.4 | 314.4 | 312.5 | 312.5 | -1.9 | -0.6% | 12,000 |
| 2010/05/17 | 320 | 320 | 314.4 | 314.4 | -5.6 | -1.8% | 10,400 |
| 2010/05/14 | 318.8 | 320 | 318.8 | 320 | -2.5 | -0.8% | 4,000 |
| 2010/05/13 | 320 | 325 | 318.8 | 322.5 | +2.5 | +0.8% | 9,600 |
| 2010/05/12 | 318.8 | 325 | 318.6 | 320 | ±0 | ±0% | 39,200 |
| 2010/05/11 | 325 | 325 | 318.8 | 320 | +1 | +0.3% | 36,000 |
| 2010/05/10 | 322.6 | 322.6 | 318.8 | 319 | -3.5 | -1.1% | 24,000 |
| 2010/05/07 | 325 | 325 | 322.5 | 322.5 | -8.8 | -2.7% | 22,400 |
| 2010/05/06 | 322.5 | 337.5 | 322.5 | 331.3 | +3.8 | +1.2% | 29,600 |
| 2010/04/30 | 331.3 | 337.5 | 327.5 | 327.5 | -3.8 | -1.1% | 8,800 |
3701～
3750
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 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.08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 | 160,900円 | +23.5% | +21.7% | 1.74% | 17.69倍 | 4.40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 | 88,900円 | -6.9% | +162.4% | 4.16% | 31.09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
