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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/23 | 972 | 972 | 966 | 970 | -5 | -0.5% | 11,500 |
| 2022/08/22 | 970 | 976 | 964 | 975 | +3 | +0.3% | 16,500 |
| 2022/08/19 | 976 | 981 | 972 | 972 | +1 | +0.1% | 10,700 |
| 2022/08/18 | 981 | 981 | 970 | 971 | -12 | -1.2% | 22,300 |
| 2022/08/17 | 978 | 984 | 977 | 983 | +10 | +1% | 24,200 |
| 2022/08/16 | 968 | 973 | 963 | 973 | +5 | +0.5% | 23,200 |
| 2022/08/15 | 960 | 968 | 948 | 968 | +13 | +1.4% | 38,300 |
| 2022/08/12 | 954 | 963 | 949 | 955 | +14 | +1.5% | 52,900 |
| 2022/08/10 | 942 | 942 | 933 | 941 | +8 | +0.9% | 11,500 |
| 2022/08/09 | 942 | 943 | 933 | 933 | -9 | -1% | 10,300 |
| 2022/08/08 | 940 | 942 | 935 | 942 | +2 | +0.2% | 14,400 |
| 2022/08/05 | 928 | 940 | 927 | 940 | +12 | +1.3% | 13,300 |
| 2022/08/04 | 935 | 935 | 923 | 928 | -4 | -0.4% | 11,500 |
| 2022/08/03 | 934 | 934 | 924 | 932 | +6 | +0.6% | 15,900 |
| 2022/08/02 | 942 | 942 | 926 | 926 | -20 | -2.1% | 22,400 |
701～
750
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
