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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1997/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 1,000 |
| 1997/07/04 | 1,260 | 1,290 | 1,260 | 1,270 | +10 | +0.8% | 16,000 |
| 1997/07/03 | 1,260 | 1,270 | 1,240 | 1,260 | +20 | +1.6% | 10,000 |
| 1997/07/02 | 1,240 | 1,240 | 1,240 | 1,240 | +10 | +0.8% | 3,000 |
| 1997/07/01 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 3,000 |
| 1997/06/30 | 1,260 | 1,260 | 1,230 | 1,230 | -30 | -2.4% | 3,000 |
| 1997/06/27 | 1,230 | 1,260 | 1,230 | 1,260 | +40 | +3.3% | 6,000 |
| 1997/06/26 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 1997/06/25 | 1,220 | 1,220 | 1,220 | 1,220 | +20 | +1.7% | 1,000 |
| 1997/06/24 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 3,000 |
| 1997/06/23 | 1,210 | 1,210 | 1,210 | 1,210 | -40 | -3.2% | 2,000 |
| 1997/06/20 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 1,000 |
| 1997/06/19 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 5,000 |
| 1997/06/18 | 1,220 | 1,220 | 1,200 | 1,200 | - | - | 2,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/16 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 5,000 |
| 1997/06/13 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 8,000 |
| 1997/06/12 | 1,210 | 1,210 | 1,210 | 1,210 | -50 | -4% | 4,000 |
| 1997/06/11 | 1,260 | 1,260 | 1,260 | 1,260 | +60 | +5% | 9,000 |
| 1997/06/10 | 1,210 | 1,210 | 1,180 | 1,200 | - | - | 6,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1997/06/05 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 11,000 |
| 1997/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 1997/06/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1997/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 1997/05/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 1997/05/29 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1997/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 1997/05/27 | 1,210 | 1,210 | 1,200 | 1,200 | - | - | 9,000 |
| 1997/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | +30 | +2.6% | 2,000 |
| 1997/05/22 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 9,000 |
| 1997/05/21 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 10,000 |
| 1997/05/20 | 1,150 | 1,150 | 1,150 | 1,150 | +80 | +7.5% | 2,000 |
| 1997/05/19 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 4,000 |
| 1997/05/16 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,000 |
| 1997/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/13 | 1,090 | 1,090 | 1,070 | 1,070 | -30 | -2.7% | 6,000 |
| 1997/05/12 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 2,000 |
| 1997/05/09 | 1,110 | 1,110 | 1,110 | 1,110 | +10 | +0.9% | 1,000 |
| 1997/05/08 | 1,110 | 1,110 | 1,100 | 1,100 | -20 | -1.8% | 6,000 |
| 1997/05/07 | 1,150 | 1,150 | 1,120 | 1,120 | -40 | -3.4% | 2,000 |
| 1997/05/06 | 1,100 | 1,170 | 1,100 | 1,160 | +90 | +8.4% | 6,000 |
| 1997/05/02 | 1,050 | 1,070 | 1,050 | 1,070 | -30 | -2.7% | 4,000 |
| 1997/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | -30 | -2.7% | 3,000 |
| 1997/04/30 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 3,000 |
| 1997/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
6801～
6850
件表示中 / 6927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 | 72,500円 | -3.3% | -14.2% | 4.83% | 23.24倍 | 0.33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 |
| サムコ | 198,600円 | +15.8% | +7.3% | 2.27% | 10.42倍 | 1.27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 | 66,200円 | +4.3% | -8.8% | 4.53% | 13.86倍 | 0.92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 |
| 酒井重 | 172,800円 | -17.6% | -48.9% | 5.96% | 8.67倍 | 0.49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 |
| ＡＩメカテック | 219,000円 | +29.8% | +832.1% | 2.05% | 62.77倍 | 1.37倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
市場注目の銘柄
チャート関連のコラム
