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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,081 | 1,088 | 1,073 | 1,085 | +5 | +0.5% | 23,900 |
| 2024/06/25 | 1,054 | 1,080 | 1,054 | 1,080 | +20 | +1.9% | 23,100 |
| 2024/06/24 | 1,059 | 1,060 | 1,049 | 1,060 | +11 | +1% | 23,300 |
| 2024/06/21 | 1,025 | 1,052 | 1,025 | 1,049 | +28 | +2.7% | 28,700 |
| 2024/06/20 | 1,034 | 1,034 | 1,015 | 1,021 | -13 | -1.3% | 14,900 |
| 2024/06/19 | 1,029 | 1,034 | 1,024 | 1,034 | +7 | +0.7% | 13,200 |
| 2024/06/18 | 1,019 | 1,028 | 1,019 | 1,027 | +16 | +1.6% | 16,200 |
| 2024/06/17 | 1,017 | 1,020 | 998 | 1,011 | -6 | -0.6% | 29,700 |
| 2024/06/14 | 996 | 1,018 | 996 | 1,017 | +18 | +1.8% | 31,800 |
| 2024/06/13 | 1,004 | 1,009 | 997 | 999 | -5 | -0.5% | 26,800 |
| 2024/06/12 | 1,008 | 1,013 | 1,004 | 1,004 | -4 | -0.4% | 12,400 |
| 2024/06/11 | 1,021 | 1,024 | 1,006 | 1,008 | -14 | -1.4% | 15,200 |
| 2024/06/10 | 1,010 | 1,022 | 1,010 | 1,022 | +17 | +1.7% | 15,200 |
| 2024/06/07 | 1,012 | 1,018 | 1,005 | 1,005 | -10 | -1% | 9,000 |
| 2024/06/06 | 1,015 | 1,022 | 1,011 | 1,015 | ±0 | ±0% | 13,300 |
| 2024/06/05 | 1,022 | 1,025 | 1,012 | 1,015 | -12 | -1.2% | 15,200 |
| 2024/06/04 | 1,023 | 1,033 | 1,023 | 1,027 | -5 | -0.5% | 8,700 |
| 2024/06/03 | 1,030 | 1,033 | 1,020 | 1,032 | +2 | +0.2% | 14,700 |
| 2024/05/31 | 1,022 | 1,030 | 1,016 | 1,030 | +11 | +1.1% | 15,700 |
| 2024/05/30 | 1,002 | 1,019 | 1,002 | 1,019 | +12 | +1.2% | 14,700 |
| 2024/05/29 | 1,027 | 1,027 | 1,007 | 1,007 | -21 | -2% | 17,900 |
| 2024/05/28 | 1,039 | 1,039 | 1,028 | 1,028 | -2 | -0.2% | 9,000 |
| 2024/05/27 | 1,033 | 1,040 | 1,030 | 1,030 | -3 | -0.3% | 6,300 |
| 2024/05/24 | 1,033 | 1,042 | 1,033 | 1,033 | -2 | -0.2% | 5,700 |
| 2024/05/23 | 1,043 | 1,050 | 1,035 | 1,035 | -8 | -0.8% | 13,500 |
| 2024/05/22 | 1,053 | 1,053 | 1,036 | 1,043 | -3 | -0.3% | 14,000 |
| 2024/05/21 | 1,060 | 1,064 | 1,046 | 1,046 | -7 | -0.7% | 10,200 |
| 2024/05/20 | 1,042 | 1,054 | 1,038 | 1,053 | +11 | +1.1% | 13,000 |
| 2024/05/17 | 1,026 | 1,042 | 1,026 | 1,042 | +16 | +1.6% | 8,800 |
| 2024/05/16 | 1,050 | 1,052 | 1,026 | 1,026 | -17 | -1.6% | 20,000 |
| 2024/05/15 | 1,053 | 1,099 | 1,041 | 1,043 | -88 | -7.8% | 58,200 |
| 2024/05/14 | 1,138 | 1,139 | 1,120 | 1,131 | -10 | -0.9% | 18,400 |
| 2024/05/13 | 1,142 | 1,142 | 1,133 | 1,141 | -2 | -0.2% | 4,100 |
| 2024/05/10 | 1,144 | 1,150 | 1,137 | 1,143 | +1 | +0.1% | 7,000 |
| 2024/05/09 | 1,135 | 1,142 | 1,129 | 1,142 | +18 | +1.6% | 6,800 |
| 2024/05/08 | 1,135 | 1,135 | 1,124 | 1,124 | -9 | -0.8% | 7,700 |
| 2024/05/07 | 1,131 | 1,135 | 1,124 | 1,133 | +7 | +0.6% | 9,100 |
| 2024/05/02 | 1,132 | 1,132 | 1,122 | 1,126 | -8 | -0.7% | 5,200 |
| 2024/05/01 | 1,126 | 1,134 | 1,122 | 1,134 | +8 | +0.7% | 6,100 |
| 2024/04/30 | 1,114 | 1,126 | 1,111 | 1,126 | +18 | +1.6% | 12,600 |
| 2024/04/26 | 1,098 | 1,114 | 1,098 | 1,108 | +10 | +0.9% | 12,800 |
| 2024/04/25 | 1,100 | 1,105 | 1,096 | 1,098 | -13 | -1.2% | 10,200 |
| 2024/04/24 | 1,114 | 1,122 | 1,110 | 1,111 | ±0 | ±0% | 8,700 |
| 2024/04/23 | 1,109 | 1,116 | 1,099 | 1,111 | +8 | +0.7% | 8,500 |
| 2024/04/22 | 1,116 | 1,116 | 1,079 | 1,103 | +31 | +2.9% | 26,400 |
| 2024/04/19 | 1,097 | 1,097 | 1,067 | 1,072 | -35 | -3.2% | 28,800 |
| 2024/04/18 | 1,087 | 1,107 | 1,087 | 1,107 | +20 | +1.8% | 6,900 |
| 2024/04/17 | 1,095 | 1,095 | 1,076 | 1,087 | +2 | +0.2% | 18,100 |
| 2024/04/16 | 1,111 | 1,111 | 1,080 | 1,085 | -35 | -3.1% | 28,700 |
| 2024/04/15 | 1,120 | 1,124 | 1,112 | 1,120 | -1 | -0.1% | 12,800 |
101～
150
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
