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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 980 | 982 | 976 | 982 | +3 | +0.3% | 13,400 |
| 2023/01/24 | 970 | 984 | 968 | 979 | +13 | +1.3% | 18,200 |
| 2023/01/23 | 960 | 966 | 958 | 966 | +10 | +1% | 14,600 |
| 2023/01/20 | 950 | 958 | 947 | 956 | +6 | +0.6% | 12,500 |
| 2023/01/19 | 959 | 959 | 950 | 950 | -8 | -0.8% | 7,900 |
| 2023/01/18 | 955 | 959 | 946 | 958 | +5 | +0.5% | 15,500 |
| 2023/01/17 | 943 | 954 | 941 | 953 | +14 | +1.5% | 12,900 |
| 2023/01/16 | 935 | 940 | 935 | 939 | +4 | +0.4% | 15,800 |
| 2023/01/13 | 932 | 940 | 932 | 935 | +3 | +0.3% | 13,600 |
| 2023/01/12 | 936 | 937 | 932 | 932 | ±0 | ±0% | 10,900 |
| 2023/01/11 | 932 | 936 | 928 | 932 | +7 | +0.8% | 18,000 |
| 2023/01/10 | 931 | 933 | 925 | 925 | +3 | +0.3% | 11,600 |
| 2023/01/06 | 916 | 924 | 916 | 922 | +7 | +0.8% | 10,700 |
| 2023/01/05 | 917 | 922 | 912 | 915 | -1 | -0.1% | 15,000 |
| 2023/01/04 | 926 | 926 | 916 | 916 | -9 | -1% | 25,200 |
| 2022/12/30 | 928 | 935 | 922 | 925 | +1 | +0.1% | 16,200 |
| 2022/12/29 | 902 | 924 | 902 | 924 | +22 | +2.4% | 21,900 |
| 2022/12/28 | 900 | 904 | 899 | 902 | +1 | +0.1% | 54,800 |
| 2022/12/27 | 910 | 916 | 899 | 901 | -7 | -0.8% | 56,200 |
| 2022/12/26 | 922 | 925 | 903 | 908 | -14 | -1.5% | 54,200 |
| 2022/12/23 | 929 | 929 | 922 | 922 | -8 | -0.9% | 25,800 |
| 2022/12/22 | 936 | 939 | 930 | 930 | -4 | -0.4% | 21,500 |
| 2022/12/21 | 945 | 949 | 932 | 934 | -14 | -1.5% | 46,800 |
| 2022/12/20 | 962 | 968 | 946 | 948 | -15 | -1.6% | 41,400 |
| 2022/12/19 | 970 | 974 | 963 | 963 | -10 | -1% | 20,400 |
| 2022/12/16 | 983 | 983 | 970 | 973 | -17 | -1.7% | 38,400 |
| 2022/12/15 | 984 | 990 | 978 | 990 | +6 | +0.6% | 43,100 |
| 2022/12/14 | 988 | 988 | 978 | 984 | +2 | +0.2% | 16,500 |
| 2022/12/13 | 975 | 984 | 975 | 982 | +9 | +0.9% | 28,500 |
| 2022/12/12 | 962 | 973 | 962 | 973 | +11 | +1.1% | 19,800 |
| 2022/12/09 | 954 | 962 | 954 | 962 | +11 | +1.2% | 18,800 |
| 2022/12/08 | 956 | 956 | 944 | 951 | -5 | -0.5% | 21,700 |
| 2022/12/07 | 941 | 956 | 941 | 956 | +11 | +1.2% | 14,300 |
| 2022/12/06 | 945 | 951 | 944 | 945 | -11 | -1.2% | 13,800 |
| 2022/12/05 | 943 | 956 | 943 | 956 | +13 | +1.4% | 28,800 |
| 2022/12/02 | 954 | 954 | 941 | 943 | -14 | -1.5% | 25,200 |
| 2022/12/01 | 957 | 961 | 954 | 957 | ±0 | ±0% | 15,300 |
| 2022/11/30 | 969 | 969 | 957 | 957 | -12 | -1.2% | 17,500 |
| 2022/11/29 | 966 | 969 | 958 | 969 | ±0 | ±0% | 21,000 |
| 2022/11/28 | 974 | 974 | 966 | 969 | +4 | +0.4% | 21,200 |
| 2022/11/25 | 965 | 967 | 961 | 965 | ±0 | ±0% | 10,900 |
| 2022/11/24 | 958 | 967 | 951 | 965 | +16 | +1.7% | 27,700 |
| 2022/11/22 | 936 | 949 | 936 | 949 | +11 | +1.2% | 21,000 |
| 2022/11/21 | 936 | 943 | 936 | 938 | +2 | +0.2% | 12,800 |
| 2022/11/18 | 936 | 941 | 936 | 936 | ±0 | ±0% | 11,600 |
| 2022/11/17 | 935 | 941 | 935 | 936 | ±0 | ±0% | 8,200 |
| 2022/11/16 | 942 | 943 | 936 | 936 | -7 | -0.7% | 16,500 |
| 2022/11/15 | 933 | 948 | 933 | 943 | +10 | +1.1% | 11,200 |
| 2022/11/14 | 953 | 962 | 931 | 933 | -45 | -4.6% | 51,200 |
| 2022/11/11 | 968 | 979 | 967 | 978 | +18 | +1.9% | 39,400 |
451～
500
件表示中 / 6840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 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95倍 | 0.42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 |
| 酒井重 | 238,900円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68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 |
| マルマエ | 160,600円 | +60.0% | +999.9% | 1.87% | 19.08倍 | 2.84倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| テクノスマート | 165,700円 | +12.8% | +17.9% | 4.95% | 9.05倍 | 1.02倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 木村工機 | 531,000円 | +8.3% | +16.1% | 1.69% | 8.96倍 | 1.84倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
