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 |
|---|---|---|---|---|---|---|---|
| 2009/04/17 | 312.5 | 312.5 | 312.5 | 312.5 | ±0 | ±0% | 23,200 |
| 2009/04/16 | 325 | 325 | 312.5 | 312.5 | +15 | +5% | 3,200 |
| 2009/04/15 | 297.5 | 297.5 | 297.5 | 297.5 | +10 | +3.5% | 12,800 |
| 2009/04/14 | 287.5 | 287.5 | 287.5 | 287.5 | ±0 | ±0% | 2,400 |
| 2009/04/13 | 289.4 | 289.4 | 287.5 | 287.5 | -1.9 | -0.7% | 40,800 |
| 2009/04/10 | 290 | 290 | 288.8 | 289.4 | +39.4 | +15.8% | 12,800 |
| 2009/04/09 | 250 | 251.9 | 250 | 250 | +5 | +2% | 30,400 |
| 2009/04/08 | 249.5 | 249.6 | 245 | 245 | -0.6 | -0.2% | 8,000 |
| 2009/04/07 | 245.6 | 245.6 | 245.6 | 245.6 | ±0 | ±0% | 1,600 |
| 2009/04/06 | 245 | 245.6 | 245 | 245.6 | +1.3 | +0.5% | 4,000 |
| 2009/04/03 | 246.9 | 246.9 | 244.3 | 244.3 | -2.6 | -1.1% | 3,200 |
| 2009/04/02 | 246.9 | 246.9 | 246.9 | 246.9 | - | - | 800 |
| 2009/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/30 | 247.5 | 247.5 | 246.9 | 246.9 | -4.4 | -1.8% | 9,600 |
| 2009/03/27 | 251.3 | 251.3 | 250 | 251.3 | +3.2 | +1.3% | 19,200 |
| 2009/03/26 | 244 | 248.1 | 244 | 248.1 | +3.1 | +1.3% | 3,200 |
| 2009/03/25 | 246.3 | 248.8 | 245 | 245 | ±0 | ±0% | 7,200 |
| 2009/03/24 | 245 | 245 | 245 | 245 | +8.7 | +3.7% | 800 |
| 2009/03/23 | 236.3 | 236.3 | 236.3 | 236.3 | +3.2 | +1.4% | 800 |
| 2009/03/19 | 233.1 | 233.1 | 233.1 | 233.1 | +0.2 | +0.1% | 800 |
| 2009/03/18 | 232.9 | 232.9 | 232.9 | 232.9 | +4.1 | +1.8% | 1,600 |
| 2009/03/17 | 231.3 | 232.5 | 228.8 | 228.8 | - | - | 8,800 |
| 2009/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 227.5 | 227.5 | 227.5 | 227.5 | ±0 | ±0% | 3,200 |
| 2009/03/10 | 228.8 | 228.8 | 226.3 | 227.5 | -3.8 | -1.6% | 3,200 |
| 2009/03/09 | 228.8 | 231.3 | 228.8 | 231.3 | -1.2 | -0.5% | 1,600 |
| 2009/03/06 | 231.3 | 232.5 | 231.3 | 232.5 | ±0 | ±0% | 9,600 |
| 2009/03/05 | 232.5 | 232.6 | 232.5 | 232.5 | +0.9 | +0.4% | 12,000 |
| 2009/03/04 | 232.6 | 233.8 | 231.6 | 231.6 | -2.2 | -0.9% | 16,000 |
| 2009/03/03 | 233.8 | 233.8 | 233.8 | 233.8 | -3.3 | -1.4% | 4,000 |
| 2009/03/02 | 235 | 237.5 | 235 | 237.1 | +2.1 | +0.9% | 6,400 |
| 2009/02/27 | 238.8 | 238.8 | 235 | 235 | ±0 | ±0% | 20,800 |
| 2009/02/26 | 237.5 | 237.5 | 235 | 235 | +3.1 | +1.3% | 9,600 |
| 2009/02/25 | 231.9 | 231.9 | 231.9 | 231.9 | ±0 | ±0% | 1,600 |
| 2009/02/24 | 231.9 | 231.9 | 231.9 | 231.9 | -5.6 | -2.4% | 1,600 |
| 2009/02/23 | 236.3 | 237.5 | 236.3 | 237.5 | +5 | +2.2% | 6,400 |
| 2009/02/20 | 232.5 | 232.5 | 232.5 | 232.5 | -5 | -2.1% | 2,400 |
| 2009/02/19 | 237.5 | 237.5 | 237.5 | 237.5 | ±0 | ±0% | 7,200 |
| 2009/02/18 | 243.8 | 243.8 | 237.5 | 237.5 | -6.3 | -2.6% | 1,600 |
| 2009/02/17 | 250 | 250 | 243.8 | 243.8 | -5.8 | -2.3% | 8,000 |
| 2009/02/16 | 249.6 | 249.6 | 249.6 | 249.6 | -0.3 | -0.1% | 800 |
| 2009/02/13 | 253.8 | 253.8 | 249.9 | 249.9 | - | - | 9,600 |
| 2009/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/10 | 252.5 | 252.5 | 249.8 | 249.8 | -2.7 | -1.1% | 8,000 |
| 2009/02/09 | 258.8 | 258.8 | 252.5 | 252.5 | -6.3 | -2.4% | 4,800 |
| 2009/02/06 | 258.8 | 258.8 | 258.8 | 258.8 | -3.7 | -1.4% | 800 |
| 2009/02/05 | 262.5 | 270 | 262.5 | 262.5 | ±0 | ±0% | 8,800 |
4001～
4050
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 | 66,700円 | +3.7% | +152.7% | 3.00% | 17.17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 | 514,000円 | +13.6% | +24.1% | 2.14% | 14.59倍 | 0.71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 | 89,100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 |
| マルマエ | 150,000円 | +60.7% | +999.9% | 2.67% | 15.02倍 | 2.50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
