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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 895 | 906.3 | 895 | 906.3 | +12.5 | +1.4% | 8,000 |
| 2006/03/28 | 906.3 | 906.3 | 893.8 | 893.8 | -12.5 | -1.4% | 15,200 |
| 2006/03/27 | 906.3 | 912.5 | 906.3 | 906.3 | +10 | +1.1% | 12,000 |
| 2006/03/24 | 906.3 | 906.3 | 895 | 896.3 | -7.5 | -0.8% | 11,200 |
| 2006/03/23 | 906.3 | 906.3 | 900 | 903.8 | +3.8 | +0.4% | 25,600 |
| 2006/03/22 | 906.3 | 906.3 | 900 | 900 | +5 | +0.6% | 4,800 |
| 2006/03/20 | 900 | 900 | 895 | 895 | -5 | -0.6% | 5,600 |
| 2006/03/17 | 903.8 | 903.8 | 900 | 900 | -3.8 | -0.4% | 8,000 |
| 2006/03/16 | 903.8 | 903.8 | 903.8 | 903.8 | ±0 | ±0% | 4,000 |
| 2006/03/15 | 908.8 | 912.5 | 903.8 | 903.8 | -7.5 | -0.8% | 20,000 |
| 2006/03/14 | 902.5 | 912.5 | 901.3 | 911.3 | +17.5 | +2% | 8,800 |
| 2006/03/13 | 900 | 900 | 893.8 | 893.8 | -6.2 | -0.7% | 1,600 |
| 2006/03/10 | 900 | 900 | 893.8 | 900 | +6.2 | +0.7% | 8,000 |
| 2006/03/09 | 893.8 | 900 | 893.8 | 893.8 | ±0 | ±0% | 23,200 |
| 2006/03/08 | 901.3 | 901.3 | 893.8 | 893.8 | -6.2 | -0.7% | 18,400 |
| 2006/03/07 | 900 | 901.3 | 893.8 | 900 | -1.3 | -0.1% | 9,600 |
| 2006/03/06 | 912.5 | 912.5 | 901.3 | 901.3 | -10 | -1.1% | 1,600 |
| 2006/03/03 | 910 | 911.3 | 910 | 911.3 | ±0 | ±0% | 5,600 |
| 2006/03/02 | 911.3 | 912.5 | 911.3 | 911.3 | ±0 | ±0% | 12,000 |
| 2006/03/01 | 911.3 | 911.3 | 911.3 | 911.3 | ±0 | ±0% | 8,000 |
| 2006/02/28 | 910 | 912.5 | 910 | 911.3 | +1.3 | +0.1% | 3,200 |
| 2006/02/27 | 913.8 | 918.8 | 910 | 910 | +33.7 | +3.8% | 4,800 |
| 2006/02/24 | 896.3 | 896.3 | 876.3 | 876.3 | -28.7 | -3.2% | 1,600 |
| 2006/02/23 | 895 | 905 | 895 | 905 | +23.7 | +2.7% | 2,400 |
| 2006/02/22 | 947.5 | 947.5 | 881.3 | 881.3 | -67.5 | -7.1% | 2,400 |
| 2006/02/21 | 818.8 | 948.8 | 786.3 | 948.8 | +117.5 | +14.1% | 22,400 |
| 2006/02/20 | 868.8 | 868.8 | 825 | 831.3 | -50 | -5.7% | 10,400 |
| 2006/02/17 | 912.5 | 925 | 881.3 | 881.3 | -41.2 | -4.5% | 15,200 |
| 2006/02/16 | 922.5 | 925 | 912.5 | 922.5 | -15 | -1.6% | 6,400 |
| 2006/02/15 | 938.8 | 938.8 | 937.5 | 937.5 | +25 | +2.7% | 4,800 |
| 2006/02/14 | 921.3 | 936.3 | 900 | 912.5 | -46.3 | -4.8% | 24,800 |
| 2006/02/13 | 993.8 | 1,000 | 958.8 | 958.8 | -35 | -3.5% | 19,200 |
| 2006/02/10 | 1,005 | 1,005 | 987.5 | 993.8 | -11.2 | -1.1% | 16,000 |
| 2006/02/09 | 1,036.3 | 1,036.3 | 1,005 | 1,005 | -56.3 | -5.3% | 23,200 |
| 2006/02/08 | 1,041.3 | 1,061.3 | 1,026.3 | 1,061.3 | +16.3 | +1.6% | 51,200 |
| 2006/02/07 | 1,086.3 | 1,086.3 | 1,045 | 1,045 | -42.5 | -3.9% | 7,200 |
| 2006/02/06 | 1,013.8 | 1,087.5 | 1,011.3 | 1,087.5 | +81.2 | +8.1% | 66,400 |
| 2006/02/03 | 1,012.5 | 1,021.3 | 1,005 | 1,006.3 | +6.3 | +0.6% | 31,200 |
| 2006/02/02 | 995 | 1,006.3 | 995 | 1,000 | +6.2 | +0.6% | 24,000 |
| 2006/02/01 | 997.5 | 1,000 | 993.8 | 993.8 | -18.7 | -1.8% | 9,600 |
| 2006/01/31 | 1,018.8 | 1,018.8 | 1,001.3 | 1,012.5 | -10 | -1% | 20,000 |
| 2006/01/30 | 1,030 | 1,030 | 1,007.5 | 1,022.5 | +30 | +3% | 25,600 |
| 2006/01/27 | 1,001.3 | 1,012.5 | 987.5 | 992.5 | +5 | +0.5% | 26,400 |
| 2006/01/26 | 987.5 | 993.8 | 987.5 | 987.5 | ±0 | ±0% | 11,200 |
| 2006/01/25 | 991.3 | 991.3 | 987.5 | 987.5 | +12.5 | +1.3% | 14,400 |
| 2006/01/24 | 973.8 | 981.3 | 948.8 | 975 | +37.5 | +4% | 13,600 |
| 2006/01/23 | 975 | 975 | 937.5 | 937.5 | -37.5 | -3.8% | 16,800 |
| 2006/01/20 | 1,006.3 | 1,022.5 | 975 | 975 | -37.5 | -3.7% | 20,800 |
| 2006/01/19 | 976.3 | 1,031.3 | 976.3 | 1,012.5 | +21.2 | +2.1% | 16,800 |
| 2006/01/18 | 1,010 | 1,010 | 962.5 | 991.3 | -27.5 | -2.7% | 99,200 |
4751～
4800
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
