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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/12 | 750 | 750 | 750 | 750 | +1.2 | +0.2% | 3,200 |
| 2006/06/09 | 703.8 | 748.8 | 703.8 | 748.8 | +23.8 | +3.3% | 4,800 |
| 2006/06/08 | 725 | 725 | 700 | 725 | -6.3 | -0.9% | 16,800 |
| 2006/06/07 | 755 | 755 | 731.3 | 731.3 | -27.5 | -3.6% | 12,800 |
| 2006/06/06 | 758.8 | 758.8 | 758.8 | 758.8 | +12.5 | +1.7% | 800 |
| 2006/06/05 | 738.8 | 746.3 | 700 | 746.3 | +8.8 | +1.2% | 8,800 |
| 2006/06/02 | 751.3 | 751.3 | 700 | 737.5 | -12.5 | -1.7% | 52,000 |
| 2006/06/01 | 756.3 | 768.8 | 748.8 | 750 | -12.5 | -1.6% | 41,600 |
| 2006/05/31 | 775 | 775 | 762.5 | 762.5 | -12.5 | -1.6% | 25,600 |
| 2006/05/30 | 788.8 | 788.8 | 775 | 775 | -16.3 | -2.1% | 5,600 |
| 2006/05/29 | 801.3 | 801.3 | 791.3 | 791.3 | +2.5 | +0.3% | 4,800 |
| 2006/05/26 | 802.5 | 802.5 | 788.8 | 788.8 | +1.3 | +0.2% | 4,000 |
| 2006/05/25 | 802.5 | 802.5 | 776.3 | 787.5 | -15 | -1.9% | 10,400 |
| 2006/05/24 | 813.8 | 813.8 | 800 | 802.5 | -15 | -1.8% | 16,000 |
| 2006/05/23 | 817.5 | 817.5 | 807.5 | 817.5 | -7.5 | -0.9% | 5,600 |
| 2006/05/22 | 816.3 | 837.5 | 812.5 | 825 | +30 | +3.8% | 19,200 |
| 2006/05/19 | 800 | 811.3 | 793.8 | 795 | -3.8 | -0.5% | 20,000 |
| 2006/05/18 | 798.8 | 800 | 786.3 | 798.8 | -26.2 | -3.2% | 18,400 |
| 2006/05/17 | 850 | 850 | 802.5 | 825 | -76.3 | -8.5% | 20,800 |
| 2006/05/16 | 900 | 901.3 | 900 | 901.3 | +1.3 | +0.1% | 8,000 |
| 2006/05/15 | 912.5 | 912.5 | 900 | 900 | -13.8 | -1.5% | 6,400 |
| 2006/05/12 | 925 | 925 | 912.5 | 913.8 | -12.5 | -1.3% | 7,200 |
| 2006/05/11 | 926.3 | 926.3 | 925 | 926.3 | ±0 | ±0% | 8,000 |
| 2006/05/10 | 927.5 | 928.8 | 926.3 | 926.3 | -11.2 | -1.2% | 5,600 |
| 2006/05/09 | 938.8 | 938.8 | 937.5 | 937.5 | -3.8 | -0.4% | 4,800 |
| 2006/05/08 | 943.8 | 943.8 | 941.3 | 941.3 | ±0 | ±0% | 4,800 |
| 2006/05/02 | 943.8 | 950 | 938.8 | 941.3 | -2.5 | -0.3% | 26,400 |
| 2006/05/01 | 950 | 950 | 943.8 | 943.8 | -6.2 | -0.7% | 1,600 |
| 2006/04/28 | 963.8 | 963.8 | 950 | 950 | -13.8 | -1.4% | 2,400 |
| 2006/04/27 | 953.8 | 963.8 | 935 | 963.8 | +28.8 | +3.1% | 6,400 |
| 2006/04/26 | 940 | 940 | 935 | 935 | ±0 | ±0% | 17,600 |
| 2006/04/25 | 950 | 950 | 935 | 935 | +1.2 | +0.1% | 4,800 |
| 2006/04/24 | 937.5 | 958.8 | 925 | 933.8 | -28.7 | -3% | 16,800 |
| 2006/04/21 | 968.8 | 968.8 | 962.5 | 962.5 | - | - | 2,400 |
| 2006/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/04/19 | 992.5 | 992.5 | 992.5 | 992.5 | ±0 | ±0% | 2,400 |
| 2006/04/18 | 973.8 | 992.5 | 973.8 | 992.5 | +17.5 | +1.8% | 11,200 |
| 2006/04/17 | 981.3 | 981.3 | 975 | 975 | -10 | -1% | 8,800 |
| 2006/04/14 | 986.3 | 986.3 | 985 | 985 | -5 | -0.5% | 4,000 |
| 2006/04/13 | 978.8 | 990 | 975 | 990 | -3.8 | -0.4% | 12,000 |
| 2006/04/12 | 991.3 | 993.8 | 986.3 | 993.8 | +8.8 | +0.9% | 18,400 |
| 2006/04/11 | 987.5 | 988.8 | 985 | 985 | -3.8 | -0.4% | 4,800 |
| 2006/04/10 | 982.5 | 988.8 | 982.5 | 988.8 | +7.5 | +0.8% | 1,600 |
| 2006/04/07 | 993.8 | 993.8 | 980 | 981.3 | +1.3 | +0.1% | 4,000 |
| 2006/04/06 | 988.8 | 988.8 | 980 | 980 | -8.8 | -0.9% | 7,200 |
| 2006/04/05 | 988.8 | 988.8 | 981.3 | 988.8 | +12.5 | +1.3% | 11,200 |
| 2006/04/04 | 988.8 | 988.8 | 965 | 976.3 | -11.2 | -1.1% | 10,400 |
| 2006/04/03 | 970 | 1,000 | 970 | 987.5 | +42.5 | +4.5% | 30,400 |
| 2006/03/31 | 911.3 | 945 | 911.3 | 945 | +35 | +3.8% | 25,600 |
4701～
4750
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 | 79,900円 | +2.6% | -1.6% | 3.75% | 16.63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 |
| 大豊工業 | 68,700円 | +3.7% | +152.7% | 2.91% | 17.68倍 | 0.28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 | 522,000円 | +13.6% | +24.1% | 2.11% | 14.82倍 | 0.72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 | 89,300円 | -6.9% | +162.4% | 4.14% | 31.23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
