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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/19 | 1,810 | 1,850 | 1,780 | 1,800 | +50 | +2.9% | 63,000 |
| 1999/10/18 | 1,880 | 1,950 | 1,750 | 1,750 | -300 | -14.6% | 38,000 |
| 1999/10/15 | 2,090 | 2,100 | 2,000 | 2,050 | -50 | -2.4% | 48,000 |
| 1999/10/14 | 2,110 | 2,150 | 2,070 | 2,100 | -50 | -2.3% | 42,000 |
| 1999/10/13 | 2,100 | 2,150 | 2,080 | 2,150 | +50 | +2.4% | 61,000 |
| 1999/10/12 | 2,250 | 2,250 | 2,080 | 2,100 | -110 | -5% | 35,000 |
| 1999/10/08 | 2,300 | 2,300 | 2,150 | 2,210 | -70 | -3.1% | 98,000 |
| 1999/10/07 | 2,320 | 2,360 | 2,240 | 2,280 | ±0 | ±0% | 215,000 |
| 1999/10/06 | 2,100 | 2,355 | 2,010 | 2,280 | +110 | +5.1% | 338,000 |
| 1999/10/05 | 2,280 | 2,290 | 2,110 | 2,170 | -60 | -2.7% | 140,000 |
| 1999/10/04 | 2,290 | 2,390 | 2,180 | 2,230 | -20 | -0.9% | 351,000 |
| 1999/10/01 | 1,950 | 2,250 | 1,900 | 2,250 | +300 | +15.4% | 754,000 |
| 1999/09/30 | 1,841 | 2,080 | 1,839 | 1,950 | +110 | +6% | 315,000 |
| 1999/09/29 | 1,700 | 1,850 | 1,700 | 1,840 | +140 | +8.2% | 76,000 |
| 1999/09/28 | 1,709 | 1,710 | 1,680 | 1,700 | -40 | -2.3% | 31,000 |
| 1999/09/27 | 1,701 | 1,750 | 1,701 | 1,740 | +70 | +4.2% | 14,000 |
6301～
6350
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
