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 |
|---|---|---|---|---|---|---|---|
| 2017/08/16 | 975 | 979 | 955 | 961 | -8.5 | -0.9% | 51,800 |
| 2017/08/15 | 960 | 969.5 | 958 | 969.5 | +11.5 | +1.2% | 16,800 |
| 2017/08/14 | 953.5 | 959.5 | 940 | 958 | +4.5 | +0.5% | 44,000 |
| 2017/08/10 | 943 | 966.5 | 940 | 953.5 | +17.5 | +1.9% | 30,200 |
| 2017/08/09 | 955.5 | 973.5 | 932.5 | 936 | -20 | -2.1% | 35,200 |
| 2017/08/08 | 959.5 | 976 | 948 | 956 | -3.5 | -0.4% | 20,200 |
| 2017/08/07 | 982.5 | 982.5 | 957.5 | 959.5 | -9.5 | -1% | 24,800 |
| 2017/08/04 | 985.5 | 999 | 968.5 | 969 | -15.5 | -1.6% | 21,600 |
| 2017/08/03 | 990 | 1,000 | 983 | 984.5 | -11 | -1.1% | 18,400 |
| 2017/08/02 | 972 | 1,014.5 | 972 | 995.5 | +30.5 | +3.2% | 52,000 |
| 2017/08/01 | 1,004 | 1,008.5 | 962.5 | 965 | -33.5 | -3.4% | 43,600 |
| 2017/07/31 | 1,025 | 1,025 | 990 | 998.5 | -9 | -0.9% | 56,600 |
| 2017/07/28 | 1,025 | 1,025 | 1,001 | 1,007.5 | -17 | -1.7% | 20,800 |
| 2017/07/27 | 1,020 | 1,039.5 | 1,015 | 1,024.5 | +23 | +2.3% | 35,800 |
| 2017/07/26 | 1,006 | 1,013.5 | 994 | 1,001.5 | -1 | -0.1% | 19,600 |
| 2017/07/25 | 990 | 1,021.5 | 977.5 | 1,002.5 | +13 | +1.3% | 52,000 |
| 2017/07/24 | 957 | 989.5 | 957 | 989.5 | +33.5 | +3.5% | 20,600 |
| 2017/07/21 | 948 | 956 | 948 | 956 | ±0 | ±0% | 2,200 |
| 2017/07/20 | 944 | 960.5 | 944 | 956 | +6 | +0.6% | 12,400 |
| 2017/07/19 | 950 | 956.5 | 945.5 | 950 | -13 | -1.3% | 31,400 |
| 2017/07/18 | 984 | 984 | 962.5 | 963 | -1 | -0.1% | 7,400 |
| 2017/07/14 | 943.5 | 966.5 | 943.5 | 964 | +14 | +1.5% | 42,000 |
| 2017/07/13 | 978 | 978.5 | 942.5 | 950 | -30 | -3.1% | 28,800 |
| 2017/07/12 | 997 | 997 | 975.5 | 980 | -19.5 | -2% | 17,000 |
| 2017/07/11 | 1,007 | 1,007 | 976 | 999.5 | +3 | +0.3% | 35,800 |
| 2017/07/10 | 997 | 1,004.5 | 989 | 996.5 | +9.5 | +1% | 33,400 |
| 2017/07/07 | 971.5 | 988.5 | 955 | 987 | -2 | -0.2% | 42,400 |
| 2017/07/06 | 975.5 | 1,018 | 973.5 | 989 | +19.5 | +2% | 90,000 |
| 2017/07/05 | 960 | 974 | 955 | 969.5 | +18.5 | +1.9% | 54,600 |
| 2017/07/04 | 937 | 952.5 | 935 | 951 | +14 | +1.5% | 33,200 |
| 2017/07/03 | 936 | 948.5 | 932.5 | 937 | +1 | +0.1% | 17,800 |
| 2017/06/30 | 935 | 945 | 924 | 936 | -17 | -1.8% | 43,800 |
| 2017/06/29 | 928 | 960 | 925 | 953 | +28.5 | +3.1% | 61,800 |
| 2017/06/28 | 925 | 956.5 | 920 | 924.5 | +8.5 | +0.9% | 122,000 |
| 2017/06/27 | 899.5 | 933.5 | 899.5 | 916 | +23.5 | +2.6% | 89,800 |
| 2017/06/26 | 885 | 892.5 | 884.5 | 892.5 | +10.5 | +1.2% | 19,200 |
| 2017/06/23 | 881.5 | 885.5 | 875 | 882 | +2 | +0.2% | 17,200 |
| 2017/06/22 | 886 | 886 | 878 | 880 | -5.5 | -0.6% | 11,600 |
| 2017/06/21 | 883.5 | 888.5 | 878.5 | 885.5 | +2.5 | +0.3% | 16,800 |
| 2017/06/20 | 867.5 | 883 | 867.5 | 883 | +15.5 | +1.8% | 38,000 |
| 2017/06/19 | 869.5 | 871 | 864 | 867.5 | ±0 | ±0% | 11,000 |
| 2017/06/16 | 870.5 | 874 | 862.5 | 867.5 | -5 | -0.6% | 10,800 |
| 2017/06/15 | 861 | 879.5 | 859 | 872.5 | +11.5 | +1.3% | 25,200 |
| 2017/06/14 | 865 | 865 | 860 | 861 | +4 | +0.5% | 15,800 |
| 2017/06/13 | 860 | 865.5 | 853 | 857 | +7 | +0.8% | 15,800 |
| 2017/06/12 | 840 | 852.5 | 840 | 850 | +12.5 | +1.5% | 32,000 |
| 2017/06/09 | 835 | 843 | 830.5 | 837.5 | +7.5 | +0.9% | 30,000 |
| 2017/06/08 | 820 | 850 | 820 | 830 | +6.5 | +0.8% | 35,600 |
| 2017/06/07 | 823.5 | 825 | 820 | 823.5 | -2 | -0.2% | 7,400 |
| 2017/06/06 | 827.5 | 830 | 821.5 | 825.5 | -3.5 | -0.4% | 12,800 |
101～
150
件表示中 / 211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 | 86,000円 | -3.1% | -25.2% | 3.49% | 22.22倍 | 1.14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 |
| 豊和工 | 174,400円 | -6.6% | -43.4% | 1.15% | 87.73倍 | 1.09倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛省需要大。路面清掃車で首位 |
| ＫＶＫ | 259,700円 | +2.9% | -8.9% | 3.08% | 10.97倍 | 0.71倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| ワイエイシイＨＤ | 106,100円 | +30.2% | +60.1% | 3.77% | 15.84倍 | 1.13倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| ＪＵＫＩ | 66,800円 | +1.4% | +41.6% | 2.25% | 13.26倍 | 0.62倍 |
|
アパレル向けの工業用ミシン世界大手。アジアで強い。家庭用国内３位。表面実装機が第２の柱 |
市場注目の銘柄
チャート関連のコラム
