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 |
|---|---|---|---|---|---|---|---|
| 2000/07/18 | 1,503 | 1,503 | 1,400 | 1,450 | -80 | -5.2% | 40,000 |
| 2000/07/17 | 1,551 | 1,580 | 1,502 | 1,530 | -50 | -3.2% | 14,000 |
| 2000/07/14 | 1,569 | 1,598 | 1,560 | 1,580 | +60 | +3.9% | 23,000 |
| 2000/07/13 | 1,537 | 1,550 | 1,506 | 1,520 | -10 | -0.7% | 12,000 |
| 2000/07/12 | 1,598 | 1,600 | 1,530 | 1,530 | -75 | -4.7% | 25,000 |
| 2000/07/11 | 1,570 | 1,610 | 1,570 | 1,605 | +35 | +2.2% | 51,000 |
| 2000/07/10 | 1,650 | 1,650 | 1,570 | 1,570 | -60 | -3.7% | 112,000 |
| 2000/07/07 | 1,520 | 1,660 | 1,520 | 1,630 | +145 | +9.8% | 207,000 |
| 2000/07/06 | 1,500 | 1,500 | 1,480 | 1,485 | -15 | -1% | 17,000 |
| 2000/07/05 | 1,500 | 1,529 | 1,470 | 1,500 | +10 | +0.7% | 37,000 |
| 2000/07/04 | 1,540 | 1,540 | 1,490 | 1,490 | -50 | -3.2% | 26,000 |
| 2000/07/03 | 1,500 | 1,550 | 1,450 | 1,540 | +50 | +3.4% | 76,000 |
| 2000/06/30 | 1,450 | 1,491 | 1,430 | 1,490 | +40 | +2.8% | 61,000 |
| 2000/06/29 | 1,380 | 1,499 | 1,380 | 1,450 | +75 | +5.5% | 123,000 |
| 2000/06/28 | 1,351 | 1,375 | 1,350 | 1,375 | +24 | +1.8% | 36,000 |
| 2000/06/27 | 1,350 | 1,370 | 1,330 | 1,351 | +1 | +0.1% | 29,000 |
| 2000/06/26 | 1,369 | 1,379 | 1,280 | 1,350 | -30 | -2.2% | 38,000 |
| 2000/06/23 | 1,300 | 1,390 | 1,300 | 1,380 | +80 | +6.2% | 79,000 |
| 2000/06/22 | 1,230 | 1,300 | 1,230 | 1,300 | +70 | +5.7% | 85,000 |
| 2000/06/21 | 1,240 | 1,251 | 1,230 | 1,230 | -10 | -0.8% | 14,000 |
| 2000/06/20 | 1,210 | 1,250 | 1,210 | 1,240 | +40 | +3.3% | 3,000 |
| 2000/06/19 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 2,000 |
| 2000/06/16 | 1,200 | 1,205 | 1,190 | 1,200 | -15 | -1.2% | 13,000 |
| 2000/06/15 | 1,220 | 1,220 | 1,215 | 1,215 | -35 | -2.8% | 9,000 |
| 2000/06/14 | 1,267 | 1,267 | 1,250 | 1,250 | ±0 | ±0% | 10,000 |
| 2000/06/13 | 1,290 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 27,000 |
| 2000/06/12 | 1,200 | 1,300 | 1,200 | 1,290 | +110 | +9.3% | 39,000 |
| 2000/06/09 | 1,180 | 1,200 | 1,179 | 1,180 | -7 | -0.6% | 48,000 |
| 2000/06/08 | 1,160 | 1,187 | 1,150 | 1,187 | +67 | +6% | 38,000 |
| 2000/06/07 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 3,000 |
| 2000/06/06 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 3,000 |
| 2000/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/02 | 1,177 | 1,177 | 1,120 | 1,120 | -59 | -5% | 11,000 |
| 2000/06/01 | 1,179 | 1,180 | 1,179 | 1,179 | -11 | -0.9% | 4,000 |
| 2000/05/31 | 1,180 | 1,200 | 1,180 | 1,190 | +90 | +8.2% | 12,000 |
| 2000/05/30 | 1,080 | 1,100 | 1,080 | 1,100 | +90 | +8.9% | 3,000 |
| 2000/05/29 | 1,030 | 1,030 | 1,010 | 1,010 | +10 | +1% | 2,000 |
| 2000/05/26 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 9,000 |
| 2000/05/25 | 1,045 | 1,050 | 1,045 | 1,050 | +65 | +6.6% | 10,000 |
| 2000/05/24 | 980 | 1,000 | 980 | 985 | -15 | -1.5% | 20,000 |
| 2000/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2000/05/22 | 1,071 | 1,071 | 1,000 | 1,000 | -50 | -4.8% | 21,000 |
| 2000/05/19 | 1,030 | 1,050 | 1,030 | 1,050 | -100 | -8.7% | 10,000 |
| 2000/05/18 | 1,180 | 1,180 | 1,150 | 1,150 | -40 | -3.4% | 5,000 |
| 2000/05/17 | 1,215 | 1,215 | 1,181 | 1,190 | -26 | -2.1% | 14,000 |
| 2000/05/16 | 1,210 | 1,216 | 1,210 | 1,216 | +16 | +1.3% | 8,000 |
| 2000/05/15 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 10,000 |
| 2000/05/12 | 1,200 | 1,221 | 1,200 | 1,220 | ±0 | ±0% | 14,000 |
| 2000/05/11 | 1,240 | 1,260 | 1,220 | 1,220 | -36 | -2.9% | 48,000 |
| 2000/05/10 | 1,249 | 1,260 | 1,239 | 1,256 | +7 | +0.6% | 57,000 |
6151～
6200
件表示中 / 7022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 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16倍 | 0.41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 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44倍 | 0.99倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
