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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,700 | 1,767 | 1,684 | 1,739 | +51 | +3% | 159,300 |
| 2018/02/20 | 1,695 | 1,695 | 1,658 | 1,688 | -1 | -0.1% | 60,400 |
| 2018/02/19 | 1,657 | 1,691 | 1,649 | 1,689 | +34 | +2.1% | 61,500 |
| 2018/02/16 | 1,673 | 1,689 | 1,650 | 1,655 | -1 | -0.1% | 95,300 |
| 2018/02/15 | 1,660 | 1,677 | 1,648 | 1,656 | +27 | +1.7% | 127,300 |
| 2018/02/14 | 1,677 | 1,681 | 1,614 | 1,629 | +72 | +4.6% | 265,200 |
| 2018/02/13 | 1,610 | 1,614 | 1,463 | 1,557 | -52 | -3.2% | 353,600 |
| 2018/02/09 | 1,529 | 1,620 | 1,510 | 1,609 | +10 | +0.6% | 217,200 |
| 2018/02/08 | 1,601 | 1,623 | 1,577 | 1,599 | +9 | +0.6% | 135,700 |
| 2018/02/07 | 1,756 | 1,757 | 1,588 | 1,590 | -6 | -0.4% | 172,300 |
| 2018/02/06 | 1,582 | 1,655 | 1,537 | 1,596 | -226 | -12.4% | 258,400 |
| 2018/02/05 | 1,846 | 1,867 | 1,809 | 1,822 | -111 | -5.7% | 195,200 |
| 2018/02/02 | 1,974 | 1,975 | 1,901 | 1,933 | -24 | -1.2% | 139,400 |
| 2018/02/01 | 1,870 | 1,966 | 1,859 | 1,957 | +125 | +6.8% | 289,700 |
| 2018/01/31 | 1,787 | 1,866 | 1,785 | 1,832 | +41 | +2.3% | 189,500 |
| 2018/01/30 | 1,777 | 1,807 | 1,763 | 1,791 | +14 | +0.8% | 125,600 |
| 2018/01/29 | 1,790 | 1,794 | 1,768 | 1,777 | +13 | +0.7% | 52,900 |
| 2018/01/26 | 1,761 | 1,791 | 1,757 | 1,764 | +8 | +0.5% | 56,200 |
| 2018/01/25 | 1,783 | 1,787 | 1,752 | 1,756 | -52 | -2.9% | 82,200 |
| 2018/01/24 | 1,837 | 1,838 | 1,792 | 1,808 | -29 | -1.6% | 95,800 |
| 2018/01/23 | 1,845 | 1,852 | 1,816 | 1,837 | +2 | +0.1% | 100,900 |
| 2018/01/22 | 1,798 | 1,839 | 1,792 | 1,835 | +40 | +2.2% | 92,900 |
| 2018/01/19 | 1,815 | 1,845 | 1,765 | 1,795 | -16 | -0.9% | 133,200 |
| 2018/01/18 | 1,760 | 1,864 | 1,758 | 1,811 | +77 | +4.4% | 338,600 |
| 2018/01/17 | 1,712 | 1,743 | 1,708 | 1,734 | +25 | +1.5% | 112,000 |
| 2018/01/16 | 1,718 | 1,718 | 1,691 | 1,709 | -2 | -0.1% | 58,900 |
| 2018/01/15 | 1,729 | 1,735 | 1,703 | 1,711 | -16 | -0.9% | 64,700 |
| 2018/01/12 | 1,733 | 1,745 | 1,723 | 1,727 | -6 | -0.3% | 63,200 |
| 2018/01/11 | 1,729 | 1,738 | 1,717 | 1,733 | -16 | -0.9% | 50,000 |
| 2018/01/10 | 1,766 | 1,770 | 1,742 | 1,749 | -7 | -0.4% | 61,200 |
| 2018/01/09 | 1,751 | 1,775 | 1,739 | 1,756 | +15 | +0.9% | 69,900 |
| 2018/01/05 | 1,755 | 1,759 | 1,733 | 1,741 | ±0 | ±0% | 72,700 |
| 2018/01/04 | 1,715 | 1,742 | 1,712 | 1,741 | +39 | +2.3% | 69,600 |
| 2017/12/29 | 1,731 | 1,743 | 1,701 | 1,702 | -34 | -2% | 44,500 |
| 2017/12/28 | 1,735 | 1,757 | 1,697 | 1,736 | +4 | +0.2% | 126,200 |
| 2017/12/27 | 1,717 | 1,748 | 1,713 | 1,732 | +9 | +0.5% | 72,200 |
| 2017/12/26 | 1,746 | 1,750 | 1,718 | 1,723 | -32 | -1.8% | 57,200 |
| 2017/12/25 | 1,755 | 1,763 | 1,740 | 1,755 | +2 | +0.1% | 53,600 |
| 2017/12/22 | 1,717 | 1,758 | 1,708 | 1,753 | +32 | +1.9% | 120,600 |
| 2017/12/21 | 1,708 | 1,721 | 1,682 | 1,721 | +13 | +0.8% | 74,600 |
| 2017/12/20 | 1,656 | 1,709 | 1,652 | 1,708 | +47 | +2.8% | 100,200 |
| 2017/12/19 | 1,699 | 1,699 | 1,650 | 1,661 | -8 | -0.5% | 68,100 |
| 2017/12/18 | 1,666 | 1,680 | 1,653 | 1,669 | +16 | +1% | 64,000 |
| 2017/12/15 | 1,673 | 1,676 | 1,639 | 1,653 | -26 | -1.5% | 87,000 |
| 2017/12/14 | 1,621 | 1,693 | 1,611 | 1,679 | +50 | +3.1% | 129,100 |
| 2017/12/13 | 1,661 | 1,671 | 1,623 | 1,629 | -43 | -2.6% | 119,200 |
| 2017/12/12 | 1,700 | 1,700 | 1,660 | 1,672 | -6 | -0.4% | 108,300 |
| 2017/12/11 | 1,762 | 1,770 | 1,654 | 1,678 | -57 | -3.3% | 190,900 |
| 2017/12/08 | 1,686 | 1,735 | 1,663 | 1,735 | +89 | +5.4% | 275,200 |
| 2017/12/07 | 1,610 | 1,655 | 1,610 | 1,646 | +41 | +2.6% | 137,000 |
1651～
1700
件表示中 / 6840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 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95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 |
| 酒井重 | 238,900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 | 160,600円 | +60.0% | +999.9% | 1.87% | 19.08倍 | 2.84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 | 165,700円 | +12.8% | +17.9% | 4.95% | 9.05倍 | 1.02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 |
| 木村工機 | 531,000円 | +8.3% | +16.1% | 1.69% | 8.96倍 | 1.84倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
