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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 910 | 916 | 899 | 901 | -7 | -0.8% | 56,200 |
| 2022/12/26 | 922 | 925 | 903 | 908 | -14 | -1.5% | 54,200 |
| 2022/12/23 | 929 | 929 | 922 | 922 | -8 | -0.9% | 25,800 |
| 2022/12/22 | 936 | 939 | 930 | 930 | -4 | -0.4% | 21,500 |
| 2022/12/21 | 945 | 949 | 932 | 934 | -14 | -1.5% | 46,800 |
| 2022/12/20 | 962 | 968 | 946 | 948 | -15 | -1.6% | 41,400 |
| 2022/12/19 | 970 | 974 | 963 | 963 | -10 | -1% | 20,400 |
| 2022/12/16 | 983 | 983 | 970 | 973 | -17 | -1.7% | 38,400 |
| 2022/12/15 | 984 | 990 | 978 | 990 | +6 | +0.6% | 43,100 |
| 2022/12/14 | 988 | 988 | 978 | 984 | +2 | +0.2% | 16,500 |
| 2022/12/13 | 975 | 984 | 975 | 982 | +9 | +0.9% | 28,500 |
| 2022/12/12 | 962 | 973 | 962 | 973 | +11 | +1.1% | 19,800 |
| 2022/12/09 | 954 | 962 | 954 | 962 | +11 | +1.2% | 18,800 |
| 2022/12/08 | 956 | 956 | 944 | 951 | -5 | -0.5% | 21,700 |
| 2022/12/07 | 941 | 956 | 941 | 956 | +11 | +1.2% | 14,300 |
| 2022/12/06 | 945 | 951 | 944 | 945 | -11 | -1.2% | 13,800 |
| 2022/12/05 | 943 | 956 | 943 | 956 | +13 | +1.4% | 28,800 |
| 2022/12/02 | 954 | 954 | 941 | 943 | -14 | -1.5% | 25,200 |
| 2022/12/01 | 957 | 961 | 954 | 957 | ±0 | ±0% | 15,300 |
| 2022/11/30 | 969 | 969 | 957 | 957 | -12 | -1.2% | 17,500 |
| 2022/11/29 | 966 | 969 | 958 | 969 | ±0 | ±0% | 21,000 |
| 2022/11/28 | 974 | 974 | 966 | 969 | +4 | +0.4% | 21,200 |
| 2022/11/25 | 965 | 967 | 961 | 965 | ±0 | ±0% | 10,900 |
| 2022/11/24 | 958 | 967 | 951 | 965 | +16 | +1.7% | 27,700 |
| 2022/11/22 | 936 | 949 | 936 | 949 | +11 | +1.2% | 21,000 |
| 2022/11/21 | 936 | 943 | 936 | 938 | +2 | +0.2% | 12,800 |
| 2022/11/18 | 936 | 941 | 936 | 936 | ±0 | ±0% | 11,600 |
| 2022/11/17 | 935 | 941 | 935 | 936 | ±0 | ±0% | 8,200 |
| 2022/11/16 | 942 | 943 | 936 | 936 | -7 | -0.7% | 16,500 |
| 2022/11/15 | 933 | 948 | 933 | 943 | +10 | +1.1% | 11,200 |
| 2022/11/14 | 953 | 962 | 931 | 933 | -45 | -4.6% | 51,200 |
| 2022/11/11 | 968 | 979 | 967 | 978 | +18 | +1.9% | 39,400 |
| 2022/11/10 | 960 | 963 | 957 | 960 | -2 | -0.2% | 11,400 |
| 2022/11/09 | 967 | 967 | 959 | 962 | -4 | -0.4% | 10,800 |
| 2022/11/08 | 962 | 966 | 959 | 966 | +8 | +0.8% | 16,200 |
| 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 |
651～
700
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
