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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 952 | 952 | 936 | 942 | -2 | -0.2% | 14,400 |
| 2024/09/05 | 940 | 954 | 934 | 944 | +4 | +0.4% | 18,300 |
| 2024/09/04 | 945 | 953 | 937 | 940 | -17 | -1.8% | 22,200 |
| 2024/09/03 | 948 | 970 | 948 | 957 | +10 | +1.1% | 21,000 |
| 2024/09/02 | 950 | 954 | 941 | 947 | -2 | -0.2% | 9,900 |
| 2024/08/30 | 953 | 955 | 947 | 949 | ±0 | ±0% | 10,600 |
| 2024/08/29 | 950 | 955 | 947 | 949 | +2 | +0.2% | 10,000 |
| 2024/08/28 | 958 | 958 | 941 | 947 | -9 | -0.9% | 11,000 |
| 2024/08/27 | 934 | 956 | 927 | 956 | +29 | +3.1% | 22,200 |
| 2024/08/26 | 932 | 933 | 925 | 927 | -1 | -0.1% | 14,100 |
| 2024/08/23 | 923 | 933 | 923 | 928 | +9 | +1% | 15,000 |
| 2024/08/22 | 919 | 923 | 914 | 919 | +4 | +0.4% | 8,600 |
| 2024/08/21 | 918 | 920 | 909 | 915 | -2 | -0.2% | 18,500 |
| 2024/08/20 | 921 | 927 | 914 | 917 | +3 | +0.3% | 21,300 |
| 2024/08/19 | 938 | 938 | 913 | 914 | -26 | -2.8% | 29,600 |
| 2024/08/16 | 937 | 940 | 925 | 940 | +16 | +1.7% | 35,400 |
| 2024/08/15 | 942 | 942 | 923 | 924 | -18 | -1.9% | 31,000 |
| 2024/08/14 | 920 | 942 | 913 | 942 | +24 | +2.6% | 18,500 |
| 2024/08/13 | 901 | 918 | 901 | 918 | +18 | +2% | 19,400 |
| 2024/08/09 | 906 | 921 | 896 | 900 | -2 | -0.2% | 37,700 |
| 2024/08/08 | 906 | 917 | 902 | 902 | -24 | -2.6% | 26,600 |
| 2024/08/07 | 900 | 935 | 889 | 926 | -1 | -0.1% | 33,500 |
| 2024/08/06 | 885 | 933 | 885 | 927 | +45 | +5.1% | 41,000 |
| 2024/08/05 | 936 | 936 | 850 | 882 | -69 | -7.3% | 72,800 |
| 2024/08/02 | 994 | 995 | 950 | 951 | -45 | -4.5% | 47,900 |
| 2024/08/01 | 1,029 | 1,031 | 996 | 996 | -53 | -5.1% | 39,100 |
| 2024/07/31 | 1,015 | 1,050 | 1,012 | 1,049 | +30 | +2.9% | 21,000 |
| 2024/07/30 | 1,036 | 1,036 | 1,014 | 1,019 | -17 | -1.6% | 25,500 |
| 2024/07/29 | 1,037 | 1,037 | 1,027 | 1,036 | +17 | +1.7% | 13,900 |
| 2024/07/26 | 1,019 | 1,031 | 1,019 | 1,019 | ±0 | ±0% | 15,500 |
| 2024/07/25 | 1,017 | 1,027 | 1,016 | 1,019 | -3 | -0.3% | 25,700 |
| 2024/07/24 | 1,045 | 1,048 | 1,022 | 1,022 | -23 | -2.2% | 19,600 |
| 2024/07/23 | 1,054 | 1,065 | 1,042 | 1,045 | -7 | -0.7% | 23,800 |
| 2024/07/22 | 1,101 | 1,105 | 1,052 | 1,052 | -55 | -5% | 22,600 |
| 2024/07/19 | 1,109 | 1,113 | 1,087 | 1,107 | -5 | -0.4% | 39,800 |
| 2024/07/18 | 1,058 | 1,112 | 1,058 | 1,112 | +47 | +4.4% | 106,200 |
| 2024/07/17 | 1,038 | 1,065 | 1,038 | 1,065 | +22 | +2.1% | 21,300 |
| 2024/07/16 | 1,039 | 1,051 | 1,034 | 1,043 | +15 | +1.5% | 26,700 |
| 2024/07/12 | 1,012 | 1,030 | 1,012 | 1,028 | +14 | +1.4% | 31,200 |
| 2024/07/11 | 1,025 | 1,028 | 1,013 | 1,014 | -7 | -0.7% | 59,600 |
| 2024/07/10 | 1,032 | 1,037 | 1,017 | 1,021 | -11 | -1.1% | 32,000 |
| 2024/07/09 | 1,039 | 1,044 | 1,030 | 1,032 | -7 | -0.7% | 23,100 |
| 2024/07/08 | 1,066 | 1,066 | 1,038 | 1,039 | -29 | -2.7% | 20,800 |
| 2024/07/05 | 1,083 | 1,083 | 1,063 | 1,068 | -9 | -0.8% | 15,800 |
| 2024/07/04 | 1,084 | 1,084 | 1,073 | 1,077 | -5 | -0.5% | 14,400 |
| 2024/07/03 | 1,074 | 1,089 | 1,070 | 1,082 | +9 | +0.8% | 35,800 |
| 2024/07/02 | 1,067 | 1,079 | 1,051 | 1,073 | +15 | +1.4% | 35,500 |
| 2024/07/01 | 1,068 | 1,072 | 1,052 | 1,058 | +4 | +0.4% | 30,600 |
| 2024/06/28 | 1,062 | 1,062 | 1,043 | 1,054 | -9 | -0.8% | 17,400 |
| 2024/06/27 | 1,085 | 1,090 | 1,056 | 1,063 | -22 | -2% | 24,400 |
51～
100
件表示中 / 6839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 | 94,300円 | -3.3% | -14.2% | 3.71% | 30.23倍 | 0.42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 |
| 鈴茂器工 | 168,000円 | +10.0% | +27.8% | 1.96% | 16.10倍 | 1.41倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 酒井重 | 239,000円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68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 |
| マルマエ | 160,100円 | +60.0% | +999.9% | 1.87% | 19.02倍 | 2.83倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| テクノスマート | 166,300円 | +12.8% | +17.9% | 4.93% | 9.08倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
