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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 950 | 950 | 940 | 950 | ±0 | ±0% | 25,000 |
| 2000/03/17 | 988 | 988 | 950 | 950 | -40 | -4% | 7,000 |
| 2000/03/16 | 990 | 990 | 990 | 990 | -10 | -1% | 4,000 |
| 2000/03/15 | 980 | 1,000 | 980 | 1,000 | ±0 | ±0% | 2,000 |
| 2000/03/14 | 970 | 1,010 | 970 | 1,000 | +40 | +4.2% | 50,000 |
| 2000/03/13 | 950 | 970 | 940 | 960 | -11 | -1.1% | 73,000 |
| 2000/03/10 | 1,045 | 1,045 | 971 | 971 | -34 | -3.4% | 10,000 |
| 2000/03/09 | 1,002 | 1,005 | 1,002 | 1,005 | +5 | +0.5% | 7,000 |
| 2000/03/08 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 5,000 |
| 2000/03/07 | 1,010 | 1,050 | 1,000 | 1,010 | +10 | +1% | 16,000 |
| 2000/03/06 | 1,090 | 1,090 | 1,000 | 1,000 | -70 | -6.5% | 18,000 |
| 2000/03/03 | 1,049 | 1,100 | 1,049 | 1,070 | +20 | +1.9% | 7,000 |
| 2000/03/02 | 1,040 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 21,000 |
| 2000/03/01 | 1,150 | 1,150 | 1,030 | 1,030 | -120 | -10.4% | 22,000 |
| 2000/02/29 | 1,199 | 1,200 | 1,150 | 1,150 | ±0 | ±0% | 9,000 |
| 2000/02/28 | 1,120 | 1,150 | 1,110 | 1,150 | +60 | +5.5% | 17,000 |
| 2000/02/25 | 1,051 | 1,090 | 1,030 | 1,090 | +40 | +3.8% | 19,000 |
| 2000/02/24 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 36,000 |
| 2000/02/23 | 1,050 | 1,050 | 1,030 | 1,030 | - | - | 22,000 |
| 2000/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/21 | 1,060 | 1,100 | 1,050 | 1,060 | ±0 | ±0% | 12,000 |
| 2000/02/18 | 1,100 | 1,101 | 1,060 | 1,060 | -59 | -5.3% | 14,000 |
| 2000/02/17 | 1,110 | 1,120 | 1,100 | 1,119 | -1 | -0.1% | 20,000 |
| 2000/02/16 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 4,000 |
| 2000/02/15 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 13,000 |
| 2000/02/14 | 1,160 | 1,160 | 1,120 | 1,120 | -70 | -5.9% | 10,000 |
| 2000/02/10 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,000 |
| 2000/02/09 | 1,250 | 1,250 | 1,200 | 1,200 | +10 | +0.8% | 10,000 |
| 2000/02/08 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 12,000 |
| 2000/02/07 | 1,240 | 1,240 | 1,190 | 1,190 | +10 | +0.8% | 13,000 |
| 2000/02/04 | 1,210 | 1,210 | 1,180 | 1,180 | -120 | -9.2% | 14,000 |
| 2000/02/03 | 1,319 | 1,320 | 1,280 | 1,300 | -25 | -1.9% | 36,000 |
| 2000/02/02 | 1,150 | 1,335 | 1,110 | 1,325 | +187 | +16.4% | 132,000 |
| 2000/02/01 | 1,145 | 1,145 | 1,100 | 1,138 | -2 | -0.2% | 18,000 |
| 2000/01/31 | 1,150 | 1,150 | 1,095 | 1,140 | +20 | +1.8% | 26,000 |
| 2000/01/28 | 1,150 | 1,150 | 1,100 | 1,120 | -30 | -2.6% | 28,000 |
| 2000/01/27 | 1,190 | 1,190 | 1,150 | 1,150 | -50 | -4.2% | 7,000 |
| 2000/01/26 | 1,200 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 9,000 |
| 2000/01/25 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 5,000 |
| 2000/01/24 | 1,230 | 1,230 | 1,210 | 1,230 | +30 | +2.5% | 6,000 |
| 2000/01/21 | 1,150 | 1,200 | 1,100 | 1,200 | - | - | 22,000 |
| 2000/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/19 | 1,130 | 1,190 | 1,130 | 1,150 | +19 | +1.7% | 15,000 |
| 2000/01/18 | 1,180 | 1,190 | 1,131 | 1,131 | -19 | -1.7% | 27,000 |
| 2000/01/17 | 1,110 | 1,150 | 1,110 | 1,150 | +40 | +3.6% | 5,000 |
| 2000/01/14 | 1,200 | 1,200 | 1,110 | 1,110 | -20 | -1.8% | 14,000 |
| 2000/01/13 | 1,130 | 1,150 | 1,100 | 1,130 | +30 | +2.7% | 15,000 |
| 2000/01/12 | 1,020 | 1,100 | 1,020 | 1,100 | -80 | -6.8% | 10,000 |
| 2000/01/11 | 1,100 | 1,180 | 1,100 | 1,180 | +80 | +7.3% | 4,000 |
| 2000/01/07 | 1,080 | 1,100 | 1,020 | 1,100 | +20 | +1.9% | 23,000 |
6051～
6100
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
