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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,268 | 1,282 | 1,243 | 1,243 | -24 | -1.9% | 67,800 |
| 2018/07/13 | 1,232 | 1,300 | 1,232 | 1,267 | +46 | +3.8% | 113,700 |
| 2018/07/12 | 1,215 | 1,231 | 1,212 | 1,221 | +1 | +0.1% | 26,900 |
| 2018/07/11 | 1,222 | 1,231 | 1,196 | 1,220 | -21 | -1.7% | 79,900 |
| 2018/07/10 | 1,225 | 1,255 | 1,216 | 1,241 | +28 | +2.3% | 78,000 |
| 2018/07/09 | 1,190 | 1,215 | 1,174 | 1,213 | +30 | +2.5% | 72,500 |
| 2018/07/06 | 1,150 | 1,183 | 1,147 | 1,183 | +40 | +3.5% | 86,600 |
| 2018/07/05 | 1,190 | 1,201 | 1,141 | 1,143 | -47 | -3.9% | 110,300 |
| 2018/07/04 | 1,234 | 1,234 | 1,186 | 1,190 | -58 | -4.6% | 85,200 |
| 2018/07/03 | 1,242 | 1,264 | 1,241 | 1,248 | +3 | +0.2% | 70,900 |
| 2018/07/02 | 1,256 | 1,283 | 1,238 | 1,245 | -13 | -1% | 98,500 |
| 2018/06/29 | 1,235 | 1,264 | 1,223 | 1,258 | +24 | +1.9% | 67,900 |
| 2018/06/28 | 1,219 | 1,238 | 1,212 | 1,234 | +12 | +1% | 91,300 |
| 2018/06/27 | 1,198 | 1,235 | 1,198 | 1,222 | +6 | +0.5% | 61,800 |
| 2018/06/26 | 1,174 | 1,220 | 1,169 | 1,216 | +21 | +1.8% | 89,000 |
| 2018/06/25 | 1,220 | 1,233 | 1,195 | 1,195 | -24 | -2% | 81,600 |
| 2018/06/22 | 1,229 | 1,236 | 1,211 | 1,219 | -29 | -2.3% | 75,300 |
| 2018/06/21 | 1,243 | 1,277 | 1,243 | 1,248 | +10 | +0.8% | 73,000 |
| 2018/06/20 | 1,210 | 1,242 | 1,196 | 1,238 | +23 | +1.9% | 130,000 |
| 2018/06/19 | 1,195 | 1,245 | 1,195 | 1,215 | +10 | +0.8% | 133,200 |
| 2018/06/18 | 1,266 | 1,271 | 1,199 | 1,205 | -61 | -4.8% | 189,900 |
| 2018/06/15 | 1,290 | 1,292 | 1,258 | 1,266 | -18 | -1.4% | 85,800 |
| 2018/06/14 | 1,299 | 1,314 | 1,281 | 1,284 | -18 | -1.4% | 106,600 |
| 2018/06/13 | 1,310 | 1,310 | 1,295 | 1,302 | -8 | -0.6% | 123,100 |
| 2018/06/12 | 1,329 | 1,329 | 1,309 | 1,310 | -6 | -0.5% | 63,500 |
| 2018/06/11 | 1,313 | 1,322 | 1,305 | 1,316 | +3 | +0.2% | 32,500 |
| 2018/06/08 | 1,304 | 1,325 | 1,301 | 1,313 | -5 | -0.4% | 87,700 |
| 2018/06/07 | 1,310 | 1,329 | 1,310 | 1,318 | +17 | +1.3% | 60,000 |
| 2018/06/06 | 1,316 | 1,317 | 1,298 | 1,301 | -14 | -1.1% | 82,700 |
| 2018/06/05 | 1,365 | 1,365 | 1,313 | 1,315 | -57 | -4.2% | 169,400 |
| 2018/06/04 | 1,347 | 1,385 | 1,339 | 1,372 | +36 | +2.7% | 93,300 |
| 2018/06/01 | 1,328 | 1,358 | 1,322 | 1,336 | -7 | -0.5% | 85,200 |
| 2018/05/31 | 1,336 | 1,364 | 1,318 | 1,343 | +40 | +3.1% | 99,700 |
| 2018/05/30 | 1,294 | 1,305 | 1,283 | 1,303 | -18 | -1.4% | 84,600 |
| 2018/05/29 | 1,314 | 1,323 | 1,294 | 1,321 | +13 | +1% | 59,200 |
| 2018/05/28 | 1,320 | 1,323 | 1,302 | 1,308 | -9 | -0.7% | 51,300 |
| 2018/05/25 | 1,326 | 1,349 | 1,315 | 1,317 | -16 | -1.2% | 59,200 |
| 2018/05/24 | 1,392 | 1,392 | 1,309 | 1,333 | -57 | -4.1% | 174,200 |
| 2018/05/23 | 1,375 | 1,406 | 1,371 | 1,390 | +5 | +0.4% | 109,100 |
| 2018/05/22 | 1,367 | 1,392 | 1,363 | 1,385 | +29 | +2.1% | 112,200 |
| 2018/05/21 | 1,351 | 1,374 | 1,348 | 1,356 | +9 | +0.7% | 74,500 |
| 2018/05/18 | 1,343 | 1,351 | 1,335 | 1,347 | -10 | -0.7% | 106,600 |
| 2018/05/17 | 1,314 | 1,371 | 1,313 | 1,357 | +47 | +3.6% | 199,400 |
| 2018/05/16 | 1,311 | 1,327 | 1,304 | 1,310 | ±0 | ±0% | 89,200 |
| 2018/05/15 | 1,326 | 1,337 | 1,306 | 1,310 | -12 | -0.9% | 131,600 |
| 2018/05/14 | 1,324 | 1,326 | 1,294 | 1,322 | -6 | -0.5% | 163,200 |
| 2018/05/11 | 1,303 | 1,328 | 1,303 | 1,328 | +25 | +1.9% | 96,300 |
| 2018/05/10 | 1,325 | 1,342 | 1,292 | 1,303 | -16 | -1.2% | 143,600 |
| 2018/05/09 | 1,390 | 1,394 | 1,317 | 1,319 | -68 | -4.9% | 263,700 |
| 2018/05/08 | 1,322 | 1,414 | 1,256 | 1,387 | -33 | -2.3% | 420,400 |
1651～
1700
件表示中 / 6939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 | 82,100円 | -3.3% | -14.2% | 4.26% | 26.32倍 | 0.37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 |
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 105,000円 | +5.4% | +1.4% | 4.86% | 8.25倍 | 0.56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 |
| サムコ | 222,400円 | +15.8% | +7.3% | 2.02% | 11.68倍 | 1.42倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 日進工具 | 70,000円 | +4.3% | -8.8% | 4.29% | 14.66倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
