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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2024/01/04 | 1,001 | 1,020 | 994 | 1,020 | +20 | +2% | 22,500 |
| 2023/12/29 | 997 | 1,000 | 991 | 1,000 | +3 | +0.3% | 12,600 |
| 2023/12/28 | 983 | 997 | 981 | 997 | +12 | +1.2% | 16,300 |
| 2023/12/27 | 989 | 989 | 976 | 985 | +6 | +0.6% | 39,700 |
| 2023/12/26 | 987 | 989 | 974 | 979 | -2 | -0.2% | 17,400 |
| 2023/12/25 | 991 | 996 | 979 | 981 | -14 | -1.4% | 19,600 |
| 2023/12/22 | 987 | 998 | 987 | 995 | +8 | +0.8% | 14,800 |
| 2023/12/21 | 987 | 990 | 982 | 987 | -10 | -1% | 17,000 |
| 2023/12/20 | 996 | 1,002 | 992 | 997 | +8 | +0.8% | 20,800 |
| 2023/12/19 | 985 | 989 | 978 | 989 | +10 | +1% | 18,200 |
| 2023/12/18 | 987 | 987 | 970 | 979 | -8 | -0.8% | 12,700 |
| 2023/12/15 | 973 | 991 | 973 | 987 | +19 | +2% | 30,300 |
| 2023/12/14 | 987 | 987 | 967 | 968 | -10 | -1% | 19,200 |
| 2023/12/13 | 984 | 985 | 973 | 978 | +1 | +0.1% | 17,600 |
| 2023/12/12 | 994 | 994 | 974 | 977 | -13 | -1.3% | 18,000 |
| 2023/12/11 | 975 | 990 | 975 | 990 | +17 | +1.7% | 20,200 |
| 2023/12/08 | 990 | 990 | 971 | 973 | -19 | -1.9% | 58,600 |
| 2023/12/07 | 1,004 | 1,008 | 991 | 992 | -18 | -1.8% | 51,300 |
| 2023/12/06 | 1,002 | 1,018 | 1,002 | 1,010 | +9 | +0.9% | 23,400 |
| 2023/12/05 | 1,013 | 1,018 | 1,001 | 1,001 | -13 | -1.3% | 22,100 |
| 2023/12/04 | 1,033 | 1,033 | 1,005 | 1,014 | -23 | -2.2% | 30,600 |
| 2023/12/01 | 1,040 | 1,045 | 1,034 | 1,037 | +7 | +0.7% | 18,600 |
| 2023/11/30 | 1,023 | 1,030 | 1,023 | 1,030 | +2 | +0.2% | 15,400 |
| 2023/11/29 | 1,044 | 1,044 | 1,027 | 1,028 | -16 | -1.5% | 10,900 |
| 2023/11/28 | 1,031 | 1,049 | 1,031 | 1,044 | +8 | +0.8% | 17,800 |
| 2023/11/27 | 1,032 | 1,059 | 1,032 | 1,036 | +10 | +1% | 17,800 |
| 2023/11/24 | 1,033 | 1,039 | 1,023 | 1,026 | +13 | +1.3% | 18,300 |
| 2023/11/22 | 1,019 | 1,023 | 1,009 | 1,013 | -7 | -0.7% | 13,100 |
| 2023/11/21 | 1,020 | 1,023 | 1,012 | 1,020 | +1 | +0.1% | 17,100 |
| 2023/11/20 | 1,024 | 1,030 | 1,019 | 1,019 | -5 | -0.5% | 22,200 |
| 2023/11/17 | 1,006 | 1,024 | 1,001 | 1,024 | +18 | +1.8% | 28,600 |
| 2023/11/16 | 1,012 | 1,018 | 1,005 | 1,006 | -8 | -0.8% | 20,600 |
351～
400
件表示中 / 5050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 | 73,500円 | +2.6% | -1.6% | 4.08% | 15.26倍 | 1.00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 |
| ＡＩメカテック | 325,000円 | +29.8% | +832.1% | 1.38% | 93.15倍 | 2.04倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 日樹工 | 85,500円 | -6.9% | +162.4% | 4.33% | 29.90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 |
| 木村化 | 89,500円 | -3.5% | -15.7% | 4.58% | 9.74倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
