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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,000 | 1,008 | 995 | 1,008 | +10 | +1% | 28,500 |
| 2024/03/18 | 995 | 1,001 | 990 | 998 | +9 | +0.9% | 39,900 |
| 2024/03/15 | 988 | 990 | 986 | 989 | +1 | +0.1% | 29,400 |
| 2024/03/14 | 984 | 989 | 976 | 988 | +4 | +0.4% | 27,400 |
| 2024/03/13 | 993 | 993 | 979 | 984 | -4 | -0.4% | 28,300 |
| 2024/03/12 | 981 | 988 | 961 | 988 | +3 | +0.3% | 52,400 |
| 2024/03/11 | 991 | 996 | 975 | 985 | -8 | -0.8% | 56,800 |
| 2024/03/08 | 997 | 1,000 | 990 | 993 | -7 | -0.7% | 40,700 |
| 2024/03/07 | 1,003 | 1,010 | 996 | 1,000 | ±0 | ±0% | 31,800 |
| 2024/03/06 | 990 | 1,002 | 990 | 1,000 | +9 | +0.9% | 29,000 |
| 2024/03/05 | 999 | 1,002 | 990 | 991 | -10 | -1% | 32,200 |
| 2024/03/04 | 1,010 | 1,014 | 996 | 1,001 | -9 | -0.9% | 24,300 |
| 2024/03/01 | 1,016 | 1,025 | 1,008 | 1,010 | -6 | -0.6% | 14,700 |
| 2024/02/29 | 1,020 | 1,029 | 1,013 | 1,016 | -18 | -1.7% | 27,800 |
| 2024/02/28 | 1,033 | 1,048 | 1,025 | 1,034 | -3 | -0.3% | 13,800 |
| 2024/02/27 | 1,045 | 1,049 | 1,031 | 1,037 | -11 | -1% | 17,700 |
| 2024/02/26 | 1,040 | 1,081 | 1,040 | 1,048 | +22 | +2.1% | 37,300 |
| 2024/02/22 | 1,000 | 1,032 | 1,000 | 1,026 | +31 | +3.1% | 53,300 |
| 2024/02/21 | 1,005 | 1,005 | 990 | 995 | -10 | -1% | 19,000 |
| 2024/02/20 | 1,002 | 1,013 | 1,000 | 1,005 | +5 | +0.5% | 24,300 |
| 2024/02/19 | 991 | 1,002 | 991 | 1,000 | ±0 | ±0% | 14,300 |
| 2024/02/16 | 1,000 | 1,004 | 992 | 1,000 | +8 | +0.8% | 29,100 |
| 2024/02/15 | 1,000 | 1,003 | 985 | 992 | -7 | -0.7% | 27,700 |
| 2024/02/14 | 1,005 | 1,010 | 994 | 999 | -21 | -2.1% | 40,600 |
| 2024/02/13 | 1,016 | 1,025 | 1,016 | 1,020 | +8 | +0.8% | 23,700 |
| 2024/02/09 | 1,011 | 1,023 | 1,011 | 1,012 | -8 | -0.8% | 19,900 |
| 2024/02/08 | 1,032 | 1,032 | 1,011 | 1,020 | -12 | -1.2% | 15,000 |
| 2024/02/07 | 1,027 | 1,037 | 1,021 | 1,032 | +5 | +0.5% | 25,200 |
| 2024/02/06 | 1,036 | 1,036 | 1,025 | 1,027 | -9 | -0.9% | 13,600 |
| 2024/02/05 | 1,018 | 1,036 | 1,017 | 1,036 | +21 | +2.1% | 18,300 |
| 2024/02/02 | 1,016 | 1,019 | 1,004 | 1,015 | -1 | -0.1% | 15,800 |
| 2024/02/01 | 1,024 | 1,024 | 1,006 | 1,016 | -8 | -0.8% | 28,600 |
| 2024/01/31 | 1,030 | 1,031 | 1,017 | 1,024 | -7 | -0.7% | 24,300 |
| 2024/01/30 | 1,053 | 1,053 | 1,030 | 1,031 | -19 | -1.8% | 16,200 |
| 2024/01/29 | 1,035 | 1,052 | 1,035 | 1,050 | +17 | +1.6% | 12,900 |
| 2024/01/26 | 1,040 | 1,040 | 1,031 | 1,033 | -12 | -1.1% | 30,500 |
| 2024/01/25 | 1,049 | 1,050 | 1,040 | 1,045 | -3 | -0.3% | 18,000 |
| 2024/01/24 | 1,045 | 1,053 | 1,038 | 1,048 | -3 | -0.3% | 19,700 |
| 2024/01/23 | 1,069 | 1,072 | 1,047 | 1,051 | -11 | -1% | 11,500 |
| 2024/01/22 | 1,077 | 1,077 | 1,056 | 1,062 | +5 | +0.5% | 14,800 |
| 2024/01/19 | 1,077 | 1,077 | 1,054 | 1,057 | -16 | -1.5% | 19,800 |
| 2024/01/18 | 1,056 | 1,078 | 1,056 | 1,073 | +3 | +0.3% | 11,500 |
| 2024/01/17 | 1,100 | 1,104 | 1,070 | 1,070 | -22 | -2% | 19,100 |
| 2024/01/16 | 1,114 | 1,118 | 1,092 | 1,092 | -24 | -2.2% | 20,800 |
| 2024/01/15 | 1,105 | 1,125 | 1,105 | 1,116 | +4 | +0.4% | 23,300 |
| 2024/01/12 | 1,102 | 1,119 | 1,091 | 1,112 | +11 | +1% | 54,600 |
| 2024/01/11 | 1,049 | 1,125 | 1,048 | 1,101 | +63 | +6.1% | 145,800 |
| 2024/01/10 | 1,033 | 1,043 | 1,026 | 1,038 | +5 | +0.5% | 18,400 |
| 2024/01/09 | 1,021 | 1,033 | 1,020 | 1,033 | +18 | +1.8% | 18,700 |
| 2024/01/05 | 1,024 | 1,024 | 1,012 | 1,015 | -5 | -0.5% | 14,200 |
351～
400
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
