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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/04 | 1,013 | 1,018 | 1,009 | 1,015 | +1 | +0.1% | 16,800 |
| 2022/04/01 | 1,002 | 1,014 | 997 | 1,014 | +5 | +0.5% | 32,200 |
| 2022/03/31 | 1,015 | 1,024 | 1,009 | 1,009 | -11 | -1.1% | 33,900 |
| 2022/03/30 | 1,052 | 1,053 | 1,004 | 1,020 | -49 | -4.6% | 91,400 |
| 2022/03/29 | 1,052 | 1,069 | 1,048 | 1,069 | +18 | +1.7% | 103,100 |
| 2022/03/28 | 1,050 | 1,052 | 1,043 | 1,051 | +8 | +0.8% | 57,500 |
| 2022/03/25 | 1,059 | 1,067 | 1,038 | 1,043 | -10 | -0.9% | 106,300 |
| 2022/03/24 | 1,044 | 1,053 | 1,034 | 1,053 | +3 | +0.3% | 28,600 |
| 2022/03/23 | 1,042 | 1,054 | 1,039 | 1,050 | +15 | +1.4% | 40,200 |
| 2022/03/22 | 1,040 | 1,042 | 1,025 | 1,035 | +8 | +0.8% | 44,500 |
| 2022/03/18 | 1,031 | 1,032 | 1,015 | 1,027 | -2 | -0.2% | 65,700 |
| 2022/03/17 | 1,025 | 1,036 | 1,016 | 1,029 | +17 | +1.7% | 49,400 |
| 2022/03/16 | 1,020 | 1,020 | 1,008 | 1,012 | +2 | +0.2% | 37,100 |
| 2022/03/15 | 1,001 | 1,015 | 1,001 | 1,010 | +15 | +1.5% | 23,700 |
| 2022/03/14 | 1,005 | 1,012 | 995 | 995 | +4 | +0.4% | 28,700 |
| 2022/03/11 | 995 | 997 | 981 | 991 | -9 | -0.9% | 50,400 |
| 2022/03/10 | 986 | 1,000 | 980 | 1,000 | +44 | +4.6% | 36,300 |
| 2022/03/09 | 964 | 976 | 954 | 956 | -8 | -0.8% | 44,500 |
| 2022/03/08 | 963 | 977 | 955 | 964 | -13 | -1.3% | 43,000 |
| 2022/03/07 | 990 | 990 | 975 | 977 | -19 | -1.9% | 64,900 |
801～
850
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
