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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 948 | 959 | 948 | 958 | +10 | +1.1% | 20,200 |
| 2022/11/04 | 940 | 952 | 939 | 948 | +8 | +0.9% | 29,000 |
| 2022/11/02 | 963 | 965 | 940 | 940 | -23 | -2.4% | 45,500 |
| 2022/11/01 | 962 | 963 | 957 | 963 | +5 | +0.5% | 8,500 |
| 2022/10/31 | 962 | 962 | 952 | 958 | +7 | +0.7% | 18,000 |
| 2022/10/28 | 950 | 963 | 947 | 951 | +5 | +0.5% | 75,800 |
| 2022/10/27 | 954 | 954 | 944 | 946 | -8 | -0.8% | 14,200 |
| 2022/10/26 | 947 | 954 | 947 | 954 | +9 | +1% | 11,900 |
| 2022/10/25 | 947 | 954 | 945 | 945 | -2 | -0.2% | 12,600 |
| 2022/10/24 | 955 | 955 | 947 | 947 | +1 | +0.1% | 11,800 |
| 2022/10/21 | 951 | 958 | 946 | 946 | -5 | -0.5% | 11,300 |
| 2022/10/20 | 950 | 953 | 945 | 951 | +1 | +0.1% | 12,100 |
| 2022/10/19 | 946 | 952 | 946 | 950 | +6 | +0.6% | 11,900 |
| 2022/10/18 | 940 | 946 | 936 | 944 | +13 | +1.4% | 16,000 |
| 2022/10/17 | 939 | 939 | 931 | 931 | -8 | -0.9% | 16,200 |
| 2022/10/14 | 920 | 939 | 920 | 939 | +25 | +2.7% | 25,200 |
| 2022/10/13 | 920 | 921 | 914 | 914 | -7 | -0.8% | 12,200 |
| 2022/10/12 | 914 | 923 | 913 | 921 | +7 | +0.8% | 17,600 |
| 2022/10/11 | 934 | 934 | 914 | 914 | -20 | -2.1% | 24,600 |
| 2022/10/07 | 928 | 934 | 922 | 934 | +2 | +0.2% | 11,000 |
| 2022/10/06 | 928 | 938 | 928 | 932 | +6 | +0.6% | 16,400 |
| 2022/10/05 | 935 | 936 | 925 | 926 | +2 | +0.2% | 18,300 |
| 2022/10/04 | 909 | 925 | 909 | 924 | +28 | +3.1% | 29,300 |
| 2022/10/03 | 890 | 896 | 886 | 896 | +7 | +0.8% | 21,200 |
| 2022/09/30 | 905 | 905 | 888 | 889 | -19 | -2.1% | 24,500 |
| 2022/09/29 | 904 | 909 | 889 | 908 | -12 | -1.3% | 54,800 |
| 2022/09/28 | 908 | 920 | 896 | 920 | +12 | +1.3% | 48,700 |
| 2022/09/27 | 930 | 930 | 907 | 908 | -7 | -0.8% | 22,900 |
| 2022/09/26 | 944 | 944 | 911 | 915 | -28 | -3% | 41,400 |
| 2022/09/22 | 942 | 950 | 941 | 943 | -2 | -0.2% | 24,500 |
| 2022/09/21 | 952 | 955 | 943 | 945 | -14 | -1.5% | 20,600 |
| 2022/09/20 | 950 | 959 | 945 | 959 | +18 | +1.9% | 16,600 |
| 2022/09/16 | 948 | 955 | 941 | 941 | -4 | -0.4% | 28,200 |
| 2022/09/15 | 952 | 955 | 945 | 945 | -7 | -0.7% | 17,100 |
| 2022/09/14 | 952 | 959 | 951 | 952 | -6 | -0.6% | 15,800 |
| 2022/09/13 | 959 | 962 | 955 | 958 | -1 | -0.1% | 7,300 |
| 2022/09/12 | 960 | 960 | 954 | 959 | +7 | +0.7% | 9,800 |
| 2022/09/09 | 952 | 958 | 950 | 952 | -6 | -0.6% | 19,000 |
| 2022/09/08 | 947 | 959 | 947 | 958 | +19 | +2% | 20,000 |
| 2022/09/07 | 950 | 950 | 935 | 939 | -11 | -1.2% | 15,500 |
| 2022/09/06 | 945 | 952 | 940 | 950 | +6 | +0.6% | 14,800 |
| 2022/09/05 | 953 | 953 | 943 | 944 | -16 | -1.7% | 14,700 |
| 2022/09/02 | 966 | 966 | 948 | 960 | +1 | +0.1% | 21,100 |
| 2022/09/01 | 970 | 970 | 959 | 959 | -12 | -1.2% | 24,800 |
| 2022/08/31 | 975 | 976 | 970 | 971 | -2 | -0.2% | 11,400 |
| 2022/08/30 | 974 | 975 | 969 | 973 | +6 | +0.6% | 11,600 |
| 2022/08/29 | 965 | 971 | 962 | 967 | -6 | -0.6% | 19,300 |
| 2022/08/26 | 983 | 983 | 972 | 973 | -9 | -0.9% | 14,600 |
| 2022/08/25 | 975 | 982 | 973 | 982 | +10 | +1% | 15,400 |
| 2022/08/24 | 970 | 975 | 970 | 972 | +2 | +0.2% | 8,900 |
601～
650
件表示中 / 6937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 | 80,800円 | -3.3% | -14.2% | 4.33% | 25.91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 |
| テクノスマート | 155,500円 | +12.8% | +17.9% | 5.53% | 8.51倍 | 0.96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 |
| トリニ工 | 103,700円 | +5.4% | +1.4% | 4.92% | 8.15倍 | 0.55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 | 223,200円 | +15.8% | +7.3% | 2.02% | 11.72倍 | 1.42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 | 70,000円 | +4.3% | -8.8% | 4.29% | 14.66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
