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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 888 | 889 | 871 | 885 | -10 | -1.1% | 53,900 |
| 2022/06/16 | 900 | 905 | 892 | 895 | +2 | +0.2% | 28,800 |
| 2022/06/15 | 905 | 905 | 893 | 893 | -12 | -1.3% | 47,000 |
| 2022/06/14 | 900 | 906 | 896 | 905 | ±0 | ±0% | 48,800 |
| 2022/06/13 | 907 | 911 | 903 | 905 | -10 | -1.1% | 33,000 |
| 2022/06/10 | 924 | 924 | 915 | 915 | -22 | -2.3% | 31,800 |
| 2022/06/09 | 933 | 938 | 930 | 937 | +3 | +0.3% | 18,600 |
| 2022/06/08 | 921 | 934 | 921 | 934 | +17 | +1.9% | 34,100 |
| 2022/06/07 | 914 | 925 | 914 | 917 | +4 | +0.4% | 22,100 |
| 2022/06/06 | 906 | 916 | 906 | 913 | -8 | -0.9% | 48,900 |
| 2022/06/03 | 930 | 932 | 919 | 921 | -5 | -0.5% | 37,300 |
| 2022/06/02 | 928 | 929 | 921 | 926 | -7 | -0.8% | 22,600 |
| 2022/06/01 | 919 | 933 | 919 | 933 | +15 | +1.6% | 24,500 |
| 2022/05/31 | 913 | 925 | 913 | 918 | +10 | +1.1% | 22,900 |
| 2022/05/30 | 913 | 920 | 907 | 908 | ±0 | ±0% | 55,200 |
| 2022/05/27 | 910 | 913 | 904 | 908 | ±0 | ±0% | 27,300 |
| 2022/05/26 | 906 | 913 | 905 | 908 | +2 | +0.2% | 20,500 |
| 2022/05/25 | 917 | 918 | 902 | 906 | -14 | -1.5% | 33,600 |
| 2022/05/24 | 930 | 930 | 920 | 920 | -13 | -1.4% | 17,500 |
| 2022/05/23 | 928 | 933 | 924 | 933 | +12 | +1.3% | 21,300 |
| 2022/05/20 | 915 | 921 | 907 | 921 | +1 | +0.1% | 31,200 |
| 2022/05/19 | 924 | 924 | 912 | 920 | -11 | -1.2% | 33,700 |
| 2022/05/18 | 929 | 933 | 922 | 931 | +7 | +0.8% | 18,400 |
| 2022/05/17 | 925 | 932 | 919 | 924 | +3 | +0.3% | 29,800 |
| 2022/05/16 | 977 | 977 | 912 | 921 | -45 | -4.7% | 78,600 |
| 2022/05/13 | 928 | 966 | 928 | 966 | +38 | +4.1% | 28,800 |
| 2022/05/12 | 938 | 945 | 928 | 928 | -22 | -2.3% | 24,300 |
| 2022/05/11 | 940 | 955 | 937 | 950 | +8 | +0.8% | 15,700 |
| 2022/05/10 | 951 | 952 | 933 | 942 | -24 | -2.5% | 23,900 |
| 2022/05/09 | 975 | 975 | 961 | 966 | -8 | -0.8% | 26,600 |
| 2022/05/06 | 960 | 974 | 958 | 974 | +14 | +1.5% | 14,500 |
| 2022/05/02 | 963 | 968 | 951 | 960 | -7 | -0.7% | 21,400 |
| 2022/04/28 | 949 | 967 | 934 | 967 | +45 | +4.9% | 31,000 |
| 2022/04/27 | 931 | 936 | 921 | 922 | -22 | -2.3% | 47,400 |
| 2022/04/26 | 937 | 948 | 935 | 944 | +9 | +1% | 14,200 |
| 2022/04/25 | 941 | 945 | 932 | 935 | -11 | -1.2% | 29,500 |
| 2022/04/22 | 945 | 953 | 943 | 946 | -19 | -2% | 22,300 |
| 2022/04/21 | 958 | 967 | 954 | 965 | +7 | +0.7% | 15,600 |
| 2022/04/20 | 974 | 975 | 952 | 958 | -1 | -0.1% | 23,900 |
| 2022/04/19 | 954 | 964 | 950 | 959 | +9 | +0.9% | 14,300 |
| 2022/04/18 | 951 | 957 | 942 | 950 | -11 | -1.1% | 20,900 |
| 2022/04/15 | 971 | 973 | 961 | 961 | -22 | -2.2% | 21,100 |
| 2022/04/14 | 970 | 983 | 967 | 983 | +18 | +1.9% | 12,400 |
| 2022/04/13 | 938 | 974 | 938 | 965 | +30 | +3.2% | 35,500 |
| 2022/04/12 | 945 | 954 | 935 | 935 | -18 | -1.9% | 25,000 |
| 2022/04/11 | 959 | 967 | 950 | 953 | -6 | -0.6% | 30,000 |
| 2022/04/08 | 974 | 975 | 958 | 959 | -18 | -1.8% | 40,100 |
| 2022/04/07 | 992 | 992 | 974 | 977 | -21 | -2.1% | 30,700 |
| 2022/04/06 | 1,007 | 1,008 | 998 | 998 | -16 | -1.6% | 18,100 |
| 2022/04/05 | 1,018 | 1,019 | 1,001 | 1,014 | -1 | -0.1% | 36,700 |
751～
800
件表示中 / 6992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 | 85,000円 | -6.9% | +162.4% | 4.35% | 29.73倍 | 0.39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 | 161,500円 | -7.3% | -15.6% | 5.45% | 9.28倍 | 0.95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 |
| 木村化 | 92,700円 | -3.5% | -15.7% | 4.42% | 10.09倍 | 0.96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 |
| 日進工具 | 74,100円 | +2.6% | -1.6% | 4.05% | 15.39倍 | 1.01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 |
| トリニ工 | 100,400円 | -3.0% | -23.3% | 4.98% | 8.99倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
