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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 284.4 | 284.4 | 281.3 | 281.3 | ±0 | ±0% | 1,600 |
| 2009/07/01 | 281.9 | 282.5 | 281.3 | 281.3 | ±0 | ±0% | 4,800 |
| 2009/06/30 | 281.3 | 281.3 | 281.3 | 281.3 | +5.7 | +2.1% | 3,200 |
| 2009/06/29 | 275.6 | 275.6 | 275.6 | 275.6 | +5.6 | +2.1% | 4,800 |
| 2009/06/26 | 270 | 270 | 270 | 270 | +2.5 | +0.9% | 2,400 |
| 2009/06/25 | 267.5 | 267.5 | 267.5 | 267.5 | ±0 | ±0% | 800 |
| 2009/06/24 | 268.1 | 268.1 | 267.5 | 267.5 | ±0 | ±0% | 3,200 |
| 2009/06/23 | 267.5 | 267.5 | 267.5 | 267.5 | - | - | 6,400 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 274.4 | 274.4 | 274.4 | 274.4 | +8.1 | +3% | 800 |
| 2009/06/18 | 275 | 275 | 266.3 | 266.3 | -8.7 | -3.2% | 9,600 |
| 2009/06/17 | 275 | 275 | 275 | 275 | ±0 | ±0% | 1,600 |
| 2009/06/16 | 275 | 275 | 275 | 275 | -1.3 | -0.5% | 3,200 |
| 2009/06/15 | 272.5 | 276.3 | 272.5 | 276.3 | -1.2 | -0.4% | 2,400 |
| 2009/06/12 | 281.3 | 281.3 | 271.9 | 277.5 | -1.3 | -0.5% | 5,600 |
| 2009/06/11 | 280.6 | 285 | 278.8 | 278.8 | ±0 | ±0% | 4,000 |
| 2009/06/10 | 278.8 | 278.8 | 278.8 | 278.8 | +5 | +1.8% | 800 |
| 2009/06/09 | 275 | 275 | 273.8 | 273.8 | ±0 | ±0% | 3,200 |
| 2009/06/08 | 276.3 | 278.8 | 268.8 | 273.8 | -1.2 | -0.4% | 8,800 |
| 2009/06/05 | 275 | 281.3 | 273.1 | 275 | ±0 | ±0% | 24,800 |
| 2009/06/04 | 275 | 275 | 268.8 | 275 | ±0 | ±0% | 6,400 |
| 2009/06/03 | 278.1 | 278.1 | 275 | 275 | -5.6 | -2% | 15,200 |
| 2009/06/02 | 280 | 284.4 | 280 | 280.6 | +10.6 | +3.9% | 6,400 |
| 2009/06/01 | 270 | 270 | 270 | 270 | +0.6 | +0.2% | 3,200 |
| 2009/05/29 | 269.4 | 269.4 | 269.4 | 269.4 | +0.6 | +0.2% | 800 |
| 2009/05/28 | 268.8 | 268.8 | 268.8 | 268.8 | ±0 | ±0% | 5,600 |
| 2009/05/27 | 268.8 | 268.8 | 268.8 | 268.8 | +5.7 | +2.2% | 6,400 |
| 2009/05/26 | 285 | 285 | 263.1 | 263.1 | +0.6 | +0.2% | 8,000 |
| 2009/05/25 | 261.3 | 262.5 | 261.3 | 262.5 | +1.2 | +0.5% | 6,400 |
| 2009/05/22 | 261.3 | 261.3 | 261.3 | 261.3 | -0.6 | -0.2% | 1,600 |
| 2009/05/21 | 256.3 | 261.9 | 255 | 261.9 | +8.8 | +3.5% | 10,400 |
| 2009/05/20 | 260 | 260 | 250 | 253.1 | +3.1 | +1.2% | 19,200 |
| 2009/05/19 | 252.5 | 252.5 | 249.4 | 250 | -2.5 | -1% | 25,600 |
| 2009/05/18 | 255 | 255 | 252.5 | 252.5 | -5 | -1.9% | 4,800 |
| 2009/05/15 | 258.8 | 258.8 | 257.5 | 257.5 | -5.6 | -2.1% | 14,400 |
| 2009/05/14 | 263.8 | 263.8 | 261.9 | 263.1 | -19.4 | -6.9% | 24,000 |
| 2009/05/13 | 287.5 | 287.5 | 281.9 | 282.5 | -5 | -1.7% | 2,400 |
| 2009/05/12 | 287.5 | 287.5 | 285 | 287.5 | ±0 | ±0% | 12,000 |
| 2009/05/11 | 297.5 | 297.5 | 287.5 | 287.5 | -9.4 | -3.2% | 5,600 |
| 2009/05/08 | 307.5 | 307.5 | 296.3 | 296.9 | -10.6 | -3.4% | 12,800 |
| 2009/05/07 | 298.8 | 307.5 | 288.8 | 307.5 | +9.4 | +3.2% | 4,800 |
| 2009/05/01 | 288.1 | 298.1 | 288.1 | 298.1 | +10.6 | +3.7% | 1,600 |
| 2009/04/30 | 289.4 | 289.4 | 287.5 | 287.5 | -1.3 | -0.5% | 2,400 |
| 2009/04/28 | 288.8 | 288.8 | 288.8 | 288.8 | -22.5 | -7.2% | 1,600 |
| 2009/04/27 | 311.3 | 311.3 | 311.3 | 311.3 | ±0 | ±0% | 5,600 |
| 2009/04/24 | 311.3 | 311.3 | 311.3 | 311.3 | -3.7 | -1.2% | 800 |
| 2009/04/23 | 315 | 315 | 315 | 315 | -3.8 | -1.2% | 800 |
| 2009/04/22 | 320 | 320 | 318.8 | 318.8 | -1.2 | -0.4% | 58,400 |
| 2009/04/21 | 323.8 | 323.8 | 318.8 | 320 | -2.5 | -0.8% | 3,200 |
| 2009/04/20 | 313.1 | 322.5 | 312.5 | 322.5 | +10 | +3.2% | 5,600 |
3951～
4000
件表示中 / 5083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 | 79,100円 | +2.6% | -1.6% | 3.79% | 16.46倍 | 1.09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 |
| 大豊工業 | 66,900円 | +3.7% | +152.7% | 2.99% | 17.22倍 | 0.27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 |
| 中北製 | 510,000円 | +13.6% | +24.1% | 2.16% | 14.48倍 | 0.70倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 日樹工 | 89,000円 | -6.9% | +162.4% | 4.16% | 31.13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 |
| マルマエ | 151,500円 | +60.7% | +999.9% | 2.64% | 15.17倍 | 2.53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
