日精樹脂工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 800 | 801 | 761 | 777 | -37 | -4.5% | 111,900 |
| 2025/04/03 | 815 | 824 | 810 | 814 | -13 | -1.6% | 68,600 |
| 2025/04/02 | 838 | 842 | 827 | 827 | -3 | -0.4% | 44,800 |
| 2025/04/01 | 842 | 843 | 830 | 830 | -10 | -1.2% | 81,000 |
| 2025/03/31 | 874 | 874 | 840 | 840 | -39 | -4.4% | 115,300 |
| 2025/03/28 | 882 | 891 | 879 | 879 | -23 | -2.5% | 88,100 |
| 2025/03/27 | 898 | 903 | 893 | 902 | -1 | -0.1% | 127,500 |
| 2025/03/26 | 900 | 904 | 899 | 903 | +4 | +0.4% | 63,000 |
| 2025/03/25 | 900 | 901 | 892 | 899 | +1 | +0.1% | 50,100 |
| 2025/03/24 | 906 | 906 | 892 | 898 | -11 | -1.2% | 120,500 |
| 2025/03/21 | 905 | 910 | 902 | 909 | +3 | +0.3% | 61,800 |
| 2025/03/19 | 908 | 910 | 903 | 906 | +3 | +0.3% | 37,100 |
| 2025/03/18 | 906 | 910 | 903 | 903 | -1 | -0.1% | 41,000 |
| 2025/03/17 | 904 | 907 | 897 | 904 | +2 | +0.2% | 62,200 |
| 2025/03/14 | 893 | 902 | 893 | 902 | +9 | +1% | 36,600 |
| 2025/03/13 | 888 | 894 | 887 | 893 | +4 | +0.4% | 42,900 |
| 2025/03/12 | 883 | 892 | 881 | 889 | +11 | +1.3% | 52,300 |
| 2025/03/11 | 882 | 882 | 861 | 878 | -19 | -2.1% | 132,600 |
| 2025/03/10 | 917 | 917 | 895 | 897 | -13 | -1.4% | 129,400 |
| 2025/03/07 | 914 | 916 | 907 | 910 | -14 | -1.5% | 45,300 |
| 2025/03/06 | 912 | 924 | 911 | 924 | +13 | +1.4% | 28,300 |
| 2025/03/05 | 907 | 915 | 907 | 911 | +4 | +0.4% | 25,200 |
| 2025/03/04 | 910 | 910 | 903 | 907 | -4 | -0.4% | 35,800 |
| 2025/03/03 | 910 | 911 | 903 | 911 | ±0 | ±0% | 38,600 |
| 2025/02/28 | 915 | 917 | 905 | 911 | -6 | -0.7% | 53,900 |
| 2025/02/27 | 914 | 917 | 908 | 917 | +3 | +0.3% | 35,400 |
| 2025/02/26 | 930 | 930 | 913 | 914 | -16 | -1.7% | 42,700 |
| 2025/02/25 | 920 | 930 | 913 | 930 | +7 | +0.8% | 71,500 |
| 2025/02/21 | 937 | 938 | 922 | 923 | -17 | -1.8% | 34,100 |
| 2025/02/20 | 954 | 957 | 936 | 940 | -12 | -1.3% | 38,100 |
| 2025/02/19 | 955 | 957 | 948 | 952 | -5 | -0.5% | 7,800 |
| 2025/02/18 | 951 | 957 | 948 | 957 | +8 | +0.8% | 9,100 |
| 2025/02/17 | 945 | 954 | 945 | 949 | +4 | +0.4% | 15,500 |
| 2025/02/14 | 951 | 952 | 944 | 945 | -6 | -0.6% | 8,600 |
| 2025/02/13 | 943 | 957 | 938 | 951 | +15 | +1.6% | 13,200 |
| 2025/02/12 | 938 | 941 | 935 | 936 | +5 | +0.5% | 13,800 |
| 2025/02/10 | 948 | 948 | 931 | 931 | -22 | -2.3% | 27,500 |
| 2025/02/07 | 960 | 962 | 951 | 953 | -2 | -0.2% | 11,700 |
| 2025/02/06 | 944 | 955 | 944 | 955 | +14 | +1.5% | 8,700 |
| 2025/02/05 | 947 | 949 | 941 | 941 | -6 | -0.6% | 13,900 |
| 2025/02/04 | 953 | 955 | 946 | 947 | +5 | +0.5% | 8,000 |
| 2025/02/03 | 964 | 964 | 942 | 942 | -20 | -2.1% | 27,200 |
| 2025/01/31 | 961 | 962 | 952 | 962 | +1 | +0.1% | 8,800 |
| 2025/01/30 | 962 | 964 | 959 | 961 | -1 | -0.1% | 10,400 |
| 2025/01/29 | 965 | 965 | 953 | 962 | -5 | -0.5% | 9,500 |
| 2025/01/28 | 955 | 967 | 953 | 967 | +14 | +1.5% | 17,400 |
| 2025/01/27 | 949 | 959 | 949 | 953 | +7 | +0.7% | 15,000 |
| 2025/01/24 | 943 | 949 | 935 | 946 | +3 | +0.3% | 19,700 |
| 2025/01/23 | 954 | 954 | 941 | 943 | -7 | -0.7% | 15,900 |
| 2025/01/22 | 946 | 953 | 944 | 950 | +4 | +0.4% | 10,000 |
1～
50
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「日樹工」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 |
|---|---|---|---|---|---|---|---|---|
| 日樹工 | 77,700円 | -3.3% | -14.2% | 4.50% | 24.91倍 | 0.35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 |
| サムコ | 219,700円 | +15.8% | +7.3% | 2.05% | 11.53倍 | 1.40倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 日進工具 | 69,500円 | +4.3% | -8.8% | 4.32% | 14.55倍 | 0.97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 |
| 酒井重 | 187,200円 | -17.6% | -48.9% | 5.50% | 9.39倍 | 0.53倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ＡＩメカテック | 247,900円 | +29.8% | +832.1% | 1.82% | 71.05倍 | 1.55倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
