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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 331.3 | 337.5 | 331.3 | 331.3 | ±0 | ±0% | 12,000 |
| 2010/04/27 | 331.5 | 351.3 | 317.5 | 331.3 | +6.3 | +1.9% | 14,400 |
| 2010/04/26 | 306.3 | 325 | 306.3 | 325 | +25 | +8.3% | 26,400 |
| 2010/04/23 | 297.5 | 300 | 297.5 | 300 | +2.5 | +0.8% | 7,200 |
| 2010/04/22 | 300 | 300 | 297.5 | 297.5 | -1.3 | -0.4% | 3,200 |
| 2010/04/21 | 297.5 | 300 | 297.5 | 298.8 | +10 | +3.5% | 2,400 |
| 2010/04/20 | 287.5 | 291.3 | 285 | 288.8 | +1.3 | +0.5% | 14,400 |
| 2010/04/19 | 287.5 | 287.6 | 285.4 | 287.5 | -5 | -1.7% | 8,800 |
| 2010/04/16 | 312.5 | 312.5 | 292.5 | 292.5 | -3.8 | -1.3% | 11,200 |
| 2010/04/15 | 296.3 | 296.3 | 296.3 | 296.3 | +11.3 | +4% | 10,400 |
| 2010/04/14 | 277.5 | 285 | 277.5 | 285 | +3.7 | +1.3% | 29,600 |
| 2010/04/13 | 288.8 | 288.8 | 281.3 | 281.3 | -10 | -3.4% | 9,600 |
| 2010/04/12 | 283.8 | 296.3 | 283.8 | 291.3 | +10 | +3.6% | 15,200 |
| 2010/04/09 | 287.5 | 287.5 | 281.3 | 281.3 | - | - | 1,600 |
| 2010/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/07 | 276.3 | 287.5 | 276.3 | 287.5 | - | - | 13,600 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 272.5 | 275 | 272.5 | 275 | - | - | 1,600 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 275 | 275 | 275 | 275 | ±0 | ±0% | 6,400 |
| 2010/03/30 | 275 | 275 | 275 | 275 | ±0 | ±0% | 3,200 |
| 2010/03/29 | 262.1 | 275 | 262.1 | 275 | +16.2 | +6.3% | 24,800 |
| 2010/03/26 | 256.3 | 262.5 | 256.3 | 258.8 | +2.5 | +1% | 6,400 |
| 2010/03/25 | 259.5 | 260.6 | 256.3 | 256.3 | -4 | -1.5% | 7,200 |
| 2010/03/24 | 267.5 | 267.5 | 260.3 | 260.3 | -7.2 | -2.7% | 4,000 |
| 2010/03/23 | 266.3 | 267.5 | 266.3 | 267.5 | - | - | 1,600 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 252.9 | 281.3 | 252.9 | 281.3 | +31.3 | +12.5% | 3,200 |
| 2010/03/17 | 238.8 | 250 | 238.8 | 250 | +6.2 | +2.5% | 11,200 |
| 2010/03/16 | 243.8 | 243.8 | 243.8 | 243.8 | - | - | 800 |
| 2010/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/12 | 236.3 | 236.3 | 236.3 | 236.3 | - | - | 800 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/09 | 231.3 | 231.3 | 231.3 | 231.3 | -1.2 | -0.5% | 800 |
| 2010/03/08 | 227.5 | 232.5 | 227.5 | 232.5 | - | - | 6,400 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 227.5 | 227.5 | 226.4 | 227.5 | ±0 | ±0% | 5,600 |
| 2010/03/03 | 227.5 | 227.5 | 227.5 | 227.5 | ±0 | ±0% | 800 |
| 2010/03/02 | 232.5 | 232.5 | 227.5 | 227.5 | -3.6 | -1.6% | 1,600 |
| 2010/03/01 | 231.1 | 231.1 | 231.1 | 231.1 | +4.6 | +2% | 8,800 |
| 2010/02/26 | 226.5 | 226.6 | 226.5 | 226.5 | -2.3 | -1% | 14,400 |
| 2010/02/25 | 228.8 | 228.8 | 226.6 | 228.8 | ±0 | ±0% | 4,000 |
| 2010/02/24 | 228.8 | 228.8 | 228.8 | 228.8 | ±0 | ±0% | 1,600 |
| 2010/02/23 | 228.8 | 228.8 | 228.8 | 228.8 | +2.2 | +1% | 800 |
| 2010/02/22 | 226.6 | 226.6 | 226.6 | 226.6 | -3.4 | -1.5% | 1,600 |
| 2010/02/19 | 227.3 | 231.3 | 225 | 230 | ±0 | ±0% | 8,000 |
| 2010/02/18 | 230 | 230 | 230 | 230 | ±0 | ±0% | 3,200 |
| 2010/02/17 | 230 | 230 | 230 | 230 | +2.5 | +1.1% | 8,000 |
3751～
3800
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
