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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 1,231 | 1,231 | 1,231 | 1,231 | +40 | +3.4% | 2,000 |
| 1999/12/30 | 1,200 | 1,210 | 1,110 | 1,191 | -59 | -4.7% | 18,000 |
| 1999/12/29 | 1,298 | 1,298 | 1,250 | 1,250 | -48 | -3.7% | 11,000 |
| 1999/12/28 | 1,250 | 1,298 | 1,250 | 1,298 | +48 | +3.8% | 17,000 |
| 1999/12/27 | 1,250 | 1,250 | 1,170 | 1,250 | -50 | -3.8% | 29,000 |
| 1999/12/24 | 1,300 | 1,300 | 1,200 | 1,300 | ±0 | ±0% | 36,000 |
| 1999/12/22 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/12/21 | 1,350 | 1,350 | 1,300 | 1,300 | -99 | -7.1% | 6,000 |
| 1999/12/20 | 1,418 | 1,418 | 1,399 | 1,399 | -1 | -0.1% | 2,000 |
| 1999/12/17 | 1,449 | 1,449 | 1,400 | 1,400 | -30 | -2.1% | 20,000 |
| 1999/12/16 | 1,348 | 1,430 | 1,328 | 1,430 | +102 | +7.7% | 90,000 |
| 1999/12/15 | 1,329 | 1,329 | 1,328 | 1,328 | -2 | -0.2% | 4,000 |
| 1999/12/14 | 1,300 | 1,330 | 1,209 | 1,330 | ±0 | ±0% | 23,000 |
| 1999/12/13 | 1,330 | 1,330 | 1,330 | 1,330 | -40 | -2.9% | 1,000 |
| 1999/12/10 | 1,399 | 1,400 | 1,340 | 1,370 | -30 | -2.1% | 23,000 |
| 1999/12/09 | 1,340 | 1,400 | 1,340 | 1,400 | +100 | +7.7% | 47,000 |
| 1999/12/08 | 1,300 | 1,300 | 1,260 | 1,300 | -50 | -3.7% | 13,000 |
| 1999/12/07 | 1,350 | 1,350 | 1,350 | 1,350 | -90 | -6.3% | 6,000 |
| 1999/12/06 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 3,000 |
| 1999/12/03 | 1,400 | 1,440 | 1,400 | 1,440 | +70 | +5.1% | 30,000 |
| 1999/12/02 | 1,350 | 1,370 | 1,350 | 1,370 | +70 | +5.4% | 2,000 |
| 1999/12/01 | 1,270 | 1,300 | 1,250 | 1,300 | +10 | +0.8% | 59,000 |
| 1999/11/30 | 1,350 | 1,350 | 1,250 | 1,290 | -70 | -5.1% | 13,000 |
| 1999/11/29 | 1,400 | 1,400 | 1,360 | 1,360 | -80 | -5.6% | 8,000 |
| 1999/11/26 | 1,450 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 7,000 |
| 1999/11/25 | 1,400 | 1,440 | 1,350 | 1,440 | ±0 | ±0% | 40,000 |
| 1999/11/24 | 1,450 | 1,450 | 1,440 | 1,440 | -40 | -2.7% | 5,000 |
| 1999/11/22 | 1,450 | 1,490 | 1,450 | 1,480 | +30 | +2.1% | 10,000 |
| 1999/11/19 | 1,470 | 1,470 | 1,450 | 1,450 | -50 | -3.3% | 11,000 |
| 1999/11/18 | 1,550 | 1,560 | 1,500 | 1,500 | -20 | -1.3% | 11,000 |
| 1999/11/17 | 1,520 | 1,530 | 1,500 | 1,520 | +10 | +0.7% | 14,000 |
| 1999/11/16 | 1,570 | 1,570 | 1,510 | 1,510 | ±0 | ±0% | 14,000 |
| 1999/11/15 | 1,610 | 1,740 | 1,510 | 1,510 | -70 | -4.4% | 58,000 |
| 1999/11/12 | 1,665 | 1,665 | 1,555 | 1,580 | -25 | -1.6% | 23,000 |
| 1999/11/11 | 1,700 | 1,700 | 1,605 | 1,605 | -124 | -7.2% | 37,000 |
| 1999/11/10 | 1,790 | 1,849 | 1,700 | 1,729 | -61 | -3.4% | 36,000 |
| 1999/11/09 | 1,895 | 1,900 | 1,760 | 1,790 | -60 | -3.2% | 92,000 |
| 1999/11/08 | 1,627 | 1,850 | 1,597 | 1,850 | +223 | +13.7% | 103,000 |
| 1999/11/05 | 1,627 | 1,627 | 1,565 | 1,627 | +27 | +1.7% | 34,000 |
| 1999/11/04 | 1,631 | 1,631 | 1,600 | 1,600 | -30 | -1.8% | 24,000 |
| 1999/11/02 | 1,620 | 1,635 | 1,600 | 1,630 | +28 | +1.7% | 8,000 |
| 1999/11/01 | 1,560 | 1,639 | 1,560 | 1,602 | -18 | -1.1% | 15,000 |
| 1999/10/29 | 1,600 | 1,680 | 1,590 | 1,620 | +10 | +0.6% | 39,000 |
| 1999/10/28 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 28,000 |
| 1999/10/27 | 1,630 | 1,630 | 1,600 | 1,620 | -30 | -1.8% | 12,000 |
| 1999/10/26 | 1,590 | 1,650 | 1,530 | 1,650 | +20 | +1.2% | 25,000 |
| 1999/10/25 | 1,620 | 1,670 | 1,620 | 1,630 | -50 | -3% | 26,000 |
| 1999/10/22 | 1,770 | 1,770 | 1,680 | 1,680 | -60 | -3.4% | 13,000 |
| 1999/10/21 | 1,790 | 1,829 | 1,680 | 1,740 | -20 | -1.1% | 45,000 |
| 1999/10/20 | 1,850 | 1,860 | 1,760 | 1,760 | -40 | -2.2% | 76,000 |
6201～
6250
件表示中 / 6938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 | 81,500円 | -3.3% | -14.2% | 4.29% | 26.13倍 | 0.36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 |
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 105,100円 | +5.4% | +1.4% | 4.85% | 8.26倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| サムコ | 223,400円 | +15.8% | +7.3% | 2.01% | 11.73倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
