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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,652 | 1,661 | 1,602 | 1,605 | -61 | -3.7% | 102,000 |
| 2017/12/05 | 1,658 | 1,672 | 1,627 | 1,666 | -12 | -0.7% | 133,100 |
| 2017/12/04 | 1,739 | 1,739 | 1,678 | 1,678 | -44 | -2.6% | 111,800 |
| 2017/12/01 | 1,730 | 1,742 | 1,694 | 1,722 | +11 | +0.6% | 117,500 |
| 2017/11/30 | 1,735 | 1,790 | 1,699 | 1,711 | -12 | -0.7% | 119,700 |
| 2017/11/29 | 1,773 | 1,776 | 1,722 | 1,723 | -50 | -2.8% | 122,600 |
| 2017/11/28 | 1,823 | 1,839 | 1,768 | 1,773 | -30 | -1.7% | 126,000 |
| 2017/11/27 | 1,845 | 1,848 | 1,801 | 1,803 | -32 | -1.7% | 93,000 |
| 2017/11/24 | 1,860 | 1,860 | 1,810 | 1,835 | -28 | -1.5% | 112,200 |
| 2017/11/22 | 1,855 | 1,877 | 1,826 | 1,863 | +19 | +1% | 93,900 |
| 2017/11/21 | 1,820 | 1,857 | 1,796 | 1,844 | +17 | +0.9% | 107,200 |
| 2017/11/20 | 1,791 | 1,834 | 1,778 | 1,827 | +46 | +2.6% | 202,300 |
| 2017/11/17 | 1,771 | 1,819 | 1,761 | 1,781 | +21 | +1.2% | 130,700 |
| 2017/11/16 | 1,712 | 1,786 | 1,688 | 1,760 | +48 | +2.8% | 284,300 |
| 2017/11/15 | 1,710 | 1,743 | 1,674 | 1,712 | +23 | +1.4% | 316,500 |
| 2017/11/14 | 1,620 | 1,710 | 1,605 | 1,689 | +106 | +6.7% | 336,600 |
| 2017/11/13 | 1,480 | 1,622 | 1,480 | 1,583 | +57 | +3.7% | 324,000 |
| 2017/11/10 | 1,490 | 1,530 | 1,483 | 1,526 | -9 | -0.6% | 138,800 |
| 2017/11/09 | 1,551 | 1,584 | 1,498 | 1,535 | -9 | -0.6% | 179,600 |
| 2017/11/08 | 1,514 | 1,548 | 1,498 | 1,544 | +24 | +1.6% | 89,100 |
| 2017/11/07 | 1,481 | 1,520 | 1,481 | 1,520 | +29 | +1.9% | 74,800 |
| 2017/11/06 | 1,509 | 1,514 | 1,488 | 1,491 | -5 | -0.3% | 57,100 |
| 2017/11/02 | 1,509 | 1,509 | 1,491 | 1,496 | -23 | -1.5% | 58,000 |
| 2017/11/01 | 1,518 | 1,520 | 1,492 | 1,519 | +11 | +0.7% | 91,900 |
| 2017/10/31 | 1,486 | 1,526 | 1,486 | 1,508 | +6 | +0.4% | 119,100 |
| 2017/10/30 | 1,487 | 1,502 | 1,471 | 1,502 | -1 | -0.1% | 120,100 |
| 2017/10/27 | 1,485 | 1,510 | 1,483 | 1,503 | +9 | +0.6% | 87,100 |
| 2017/10/26 | 1,454 | 1,495 | 1,449 | 1,494 | +37 | +2.5% | 72,100 |
| 2017/10/25 | 1,480 | 1,489 | 1,454 | 1,457 | -13 | -0.9% | 83,900 |
| 2017/10/24 | 1,465 | 1,474 | 1,445 | 1,470 | -9 | -0.6% | 63,000 |
| 2017/10/23 | 1,436 | 1,479 | 1,431 | 1,479 | +61 | +4.3% | 112,100 |
| 2017/10/20 | 1,415 | 1,420 | 1,388 | 1,418 | -9 | -0.6% | 142,300 |
| 2017/10/19 | 1,439 | 1,439 | 1,412 | 1,427 | -18 | -1.2% | 133,400 |
| 2017/10/18 | 1,470 | 1,472 | 1,425 | 1,445 | -26 | -1.8% | 122,700 |
| 2017/10/17 | 1,478 | 1,487 | 1,461 | 1,471 | -11 | -0.7% | 68,700 |
| 2017/10/16 | 1,507 | 1,530 | 1,478 | 1,482 | -25 | -1.7% | 95,800 |
| 2017/10/13 | 1,497 | 1,514 | 1,474 | 1,507 | +3 | +0.2% | 102,700 |
| 2017/10/12 | 1,463 | 1,515 | 1,459 | 1,504 | +53 | +3.7% | 105,800 |
| 2017/10/11 | 1,468 | 1,476 | 1,446 | 1,451 | -10 | -0.7% | 57,300 |
| 2017/10/10 | 1,457 | 1,469 | 1,451 | 1,461 | -5 | -0.3% | 43,000 |
| 2017/10/06 | 1,436 | 1,480 | 1,436 | 1,466 | +31 | +2.2% | 58,000 |
| 2017/10/05 | 1,471 | 1,471 | 1,434 | 1,435 | -37 | -2.5% | 74,400 |
| 2017/10/04 | 1,487 | 1,493 | 1,470 | 1,472 | -14 | -0.9% | 43,600 |
| 2017/10/03 | 1,500 | 1,504 | 1,475 | 1,486 | -6 | -0.4% | 56,200 |
| 2017/10/02 | 1,488 | 1,511 | 1,482 | 1,492 | +12 | +0.8% | 97,900 |
| 2017/09/29 | 1,494 | 1,494 | 1,475 | 1,480 | -14 | -0.9% | 33,700 |
| 2017/09/28 | 1,468 | 1,495 | 1,451 | 1,494 | +36 | +2.5% | 67,200 |
| 2017/09/27 | 1,447 | 1,466 | 1,432 | 1,458 | +12 | +0.8% | 47,300 |
| 2017/09/26 | 1,469 | 1,469 | 1,436 | 1,446 | -15 | -1% | 48,100 |
| 2017/09/25 | 1,435 | 1,467 | 1,435 | 1,461 | +29 | +2% | 65,100 |
1701～
1750
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
