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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,075 | 1,099 | 1,062 | 1,095 | +13 | +1.2% | 60,200 |
| 2017/04/26 | 1,078 | 1,085 | 1,065 | 1,082 | +16 | +1.5% | 39,100 |
| 2017/04/25 | 1,057 | 1,077 | 1,048 | 1,066 | +9 | +0.9% | 41,700 |
| 2017/04/24 | 1,060 | 1,072 | 1,046 | 1,057 | +27 | +2.6% | 60,700 |
| 2017/04/21 | 1,015 | 1,033 | 1,012 | 1,030 | +20 | +2% | 35,800 |
| 2017/04/20 | 1,007 | 1,019 | 995 | 1,010 | +11 | +1.1% | 40,600 |
| 2017/04/19 | 984 | 1,006 | 984 | 999 | +17 | +1.7% | 34,200 |
| 2017/04/18 | 985 | 995 | 974 | 982 | +16 | +1.7% | 53,600 |
| 2017/04/17 | 975 | 986 | 956 | 966 | -15 | -1.5% | 57,700 |
| 2017/04/14 | 964 | 986 | 954 | 981 | +12 | +1.2% | 48,800 |
| 2017/04/13 | 980 | 981 | 957 | 969 | -35 | -3.5% | 108,400 |
| 2017/04/12 | 1,033 | 1,035 | 996 | 1,004 | -59 | -5.6% | 103,300 |
| 2017/04/11 | 1,110 | 1,111 | 1,060 | 1,063 | -57 | -5.1% | 68,900 |
| 2017/04/10 | 1,114 | 1,131 | 1,103 | 1,120 | +19 | +1.7% | 36,200 |
| 2017/04/07 | 1,101 | 1,128 | 1,097 | 1,101 | -6 | -0.5% | 76,300 |
| 2017/04/06 | 1,174 | 1,180 | 1,102 | 1,107 | -67 | -5.7% | 83,800 |
| 2017/04/05 | 1,180 | 1,190 | 1,166 | 1,174 | -6 | -0.5% | 72,900 |
| 2017/04/04 | 1,173 | 1,190 | 1,157 | 1,180 | -2 | -0.2% | 90,800 |
| 2017/04/03 | 1,193 | 1,200 | 1,181 | 1,182 | ±0 | ±0% | 56,300 |
| 2017/03/31 | 1,181 | 1,209 | 1,181 | 1,182 | +1 | +0.1% | 138,700 |
| 2017/03/30 | 1,145 | 1,190 | 1,132 | 1,181 | +33 | +2.9% | 76,900 |
| 2017/03/29 | 1,159 | 1,159 | 1,135 | 1,148 | -19 | -1.6% | 39,800 |
| 2017/03/28 | 1,145 | 1,167 | 1,138 | 1,167 | +44 | +3.9% | 109,800 |
| 2017/03/27 | 1,132 | 1,132 | 1,112 | 1,123 | -18 | -1.6% | 49,700 |
| 2017/03/24 | 1,132 | 1,150 | 1,130 | 1,141 | +15 | +1.3% | 34,000 |
| 2017/03/23 | 1,129 | 1,129 | 1,112 | 1,126 | -3 | -0.3% | 30,100 |
| 2017/03/22 | 1,140 | 1,157 | 1,128 | 1,129 | -27 | -2.3% | 35,500 |
| 2017/03/21 | 1,141 | 1,159 | 1,141 | 1,156 | +12 | +1% | 47,500 |
| 2017/03/17 | 1,138 | 1,147 | 1,132 | 1,144 | +2 | +0.2% | 17,500 |
| 2017/03/16 | 1,121 | 1,142 | 1,120 | 1,142 | +18 | +1.6% | 24,400 |
| 2017/03/15 | 1,131 | 1,136 | 1,121 | 1,124 | -7 | -0.6% | 35,600 |
| 2017/03/14 | 1,142 | 1,142 | 1,125 | 1,131 | -8 | -0.7% | 31,900 |
| 2017/03/13 | 1,146 | 1,153 | 1,137 | 1,139 | -11 | -1% | 36,600 |
| 2017/03/10 | 1,149 | 1,150 | 1,135 | 1,150 | +18 | +1.6% | 58,400 |
| 2017/03/09 | 1,148 | 1,148 | 1,116 | 1,132 | -5 | -0.4% | 34,100 |
| 2017/03/08 | 1,119 | 1,138 | 1,118 | 1,137 | +16 | +1.4% | 33,300 |
| 2017/03/07 | 1,119 | 1,131 | 1,115 | 1,121 | ±0 | ±0% | 20,400 |
| 2017/03/06 | 1,135 | 1,145 | 1,120 | 1,121 | -20 | -1.8% | 35,700 |
| 2017/03/03 | 1,148 | 1,153 | 1,137 | 1,141 | -12 | -1% | 19,800 |
| 2017/03/02 | 1,140 | 1,163 | 1,125 | 1,153 | +28 | +2.5% | 70,500 |
| 2017/03/01 | 1,105 | 1,127 | 1,104 | 1,125 | +19 | +1.7% | 37,600 |
| 2017/02/28 | 1,102 | 1,121 | 1,102 | 1,106 | +5 | +0.5% | 32,400 |
| 2017/02/27 | 1,120 | 1,125 | 1,093 | 1,101 | -26 | -2.3% | 44,000 |
| 2017/02/24 | 1,140 | 1,140 | 1,124 | 1,127 | -17 | -1.5% | 21,600 |
| 2017/02/23 | 1,137 | 1,145 | 1,133 | 1,144 | +13 | +1.1% | 36,100 |
| 2017/02/22 | 1,130 | 1,139 | 1,125 | 1,131 | +3 | +0.3% | 47,200 |
| 2017/02/21 | 1,127 | 1,131 | 1,121 | 1,128 | +3 | +0.3% | 26,300 |
| 2017/02/20 | 1,130 | 1,137 | 1,121 | 1,125 | -11 | -1% | 19,200 |
| 2017/02/17 | 1,137 | 1,145 | 1,115 | 1,136 | +8 | +0.7% | 44,200 |
| 2017/02/16 | 1,146 | 1,146 | 1,118 | 1,128 | -11 | -1% | 38,700 |
1851～
1900
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
