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 |
|---|---|---|---|---|---|---|---|
| 2000/10/25 | 1,060 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 8,000 |
| 2000/10/24 | 1,060 | 1,100 | 1,060 | 1,060 | -1 | -0.1% | 23,000 |
| 2000/10/23 | 1,120 | 1,120 | 1,050 | 1,061 | -19 | -1.8% | 12,000 |
| 2000/10/20 | 1,100 | 1,101 | 1,065 | 1,080 | -9 | -0.8% | 26,000 |
| 2000/10/19 | 1,100 | 1,100 | 1,050 | 1,089 | -41 | -3.6% | 14,000 |
| 2000/10/18 | 1,179 | 1,179 | 1,100 | 1,130 | -50 | -4.2% | 27,000 |
| 2000/10/17 | 1,190 | 1,190 | 1,100 | 1,180 | -10 | -0.8% | 13,000 |
| 2000/10/16 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 1,000 |
| 2000/10/13 | 1,130 | 1,150 | 1,130 | 1,150 | -40 | -3.4% | 7,000 |
| 2000/10/12 | 1,100 | 1,190 | 1,100 | 1,190 | ±0 | ±0% | 26,000 |
| 2000/10/11 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 33,000 |
| 2000/10/10 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 12,000 |
| 2000/10/06 | 1,250 | 1,260 | 1,240 | 1,250 | +20 | +1.6% | 16,000 |
| 2000/10/05 | 1,260 | 1,260 | 1,220 | 1,230 | +10 | +0.8% | 30,000 |
| 2000/10/04 | 1,240 | 1,242 | 1,210 | 1,220 | -60 | -4.7% | 26,000 |
| 2000/10/03 | 1,300 | 1,300 | 1,260 | 1,280 | -20 | -1.5% | 16,000 |
| 2000/10/02 | 1,320 | 1,320 | 1,285 | 1,300 | ±0 | ±0% | 14,000 |
| 2000/09/29 | 1,311 | 1,350 | 1,300 | 1,300 | -10 | -0.8% | 27,000 |
| 2000/09/28 | 1,349 | 1,350 | 1,310 | 1,310 | -30 | -2.2% | 29,000 |
| 2000/09/27 | 1,372 | 1,389 | 1,301 | 1,340 | -49 | -3.5% | 42,000 |
| 2000/09/26 | 1,377 | 1,394 | 1,360 | 1,389 | +29 | +2.1% | 53,000 |
| 2000/09/25 | 1,390 | 1,400 | 1,360 | 1,360 | +5 | +0.4% | 106,000 |
| 2000/09/22 | 1,400 | 1,406 | 1,320 | 1,355 | -25 | -1.8% | 131,000 |
| 2000/09/21 | 1,350 | 1,390 | 1,330 | 1,380 | +30 | +2.2% | 91,000 |
| 2000/09/20 | 1,320 | 1,390 | 1,300 | 1,350 | +40 | +3.1% | 159,000 |
| 2000/09/19 | 1,310 | 1,310 | 1,285 | 1,310 | -10 | -0.8% | 65,000 |
| 2000/09/18 | 1,330 | 1,335 | 1,310 | 1,320 | +20 | +1.5% | 142,000 |
| 2000/09/14 | 1,305 | 1,315 | 1,290 | 1,300 | -5 | -0.4% | 170,000 |
| 2000/09/13 | 1,211 | 1,308 | 1,210 | 1,305 | +105 | +8.8% | 147,000 |
| 2000/09/12 | 1,300 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 49,000 |
| 2000/09/11 | 1,340 | 1,340 | 1,300 | 1,300 | +40 | +3.2% | 6,000 |
| 2000/09/08 | 1,250 | 1,270 | 1,190 | 1,260 | +70 | +5.9% | 67,000 |
| 2000/09/07 | 1,300 | 1,300 | 1,190 | 1,190 | -110 | -8.5% | 24,000 |
| 2000/09/06 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 15,000 |
| 2000/09/05 | 1,340 | 1,360 | 1,320 | 1,340 | ±0 | ±0% | 12,000 |
| 2000/09/04 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 8,000 |
| 2000/09/01 | 1,370 | 1,370 | 1,335 | 1,350 | ±0 | ±0% | 9,000 |
| 2000/08/31 | 1,380 | 1,380 | 1,330 | 1,350 | -10 | -0.7% | 29,000 |
| 2000/08/30 | 1,357 | 1,375 | 1,330 | 1,360 | -20 | -1.4% | 21,000 |
| 2000/08/29 | 1,370 | 1,390 | 1,363 | 1,380 | +10 | +0.7% | 16,000 |
| 2000/08/28 | 1,390 | 1,390 | 1,350 | 1,370 | +40 | +3% | 19,000 |
| 2000/08/25 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 20,000 |
| 2000/08/24 | 1,380 | 1,380 | 1,320 | 1,350 | ±0 | ±0% | 18,000 |
| 2000/08/23 | 1,360 | 1,400 | 1,350 | 1,350 | +20 | +1.5% | 25,000 |
| 2000/08/22 | 1,350 | 1,360 | 1,320 | 1,330 | +20 | +1.5% | 13,000 |
| 2000/08/21 | 1,370 | 1,400 | 1,310 | 1,310 | -70 | -5.1% | 21,000 |
| 2000/08/18 | 1,400 | 1,420 | 1,361 | 1,380 | -20 | -1.4% | 20,000 |
| 2000/08/17 | 1,421 | 1,421 | 1,380 | 1,400 | ±0 | ±0% | 9,000 |
| 2000/08/16 | 1,380 | 1,400 | 1,320 | 1,400 | +70 | +5.3% | 46,000 |
| 2000/08/15 | 1,280 | 1,340 | 1,280 | 1,330 | +50 | +3.9% | 11,000 |
5901～
5950
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
