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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,107 | 1,130 | 1,107 | 1,117 | +18 | +1.6% | 51,800 |
| 2017/07/07 | 1,097 | 1,115 | 1,093 | 1,099 | +2 | +0.2% | 31,700 |
| 2017/07/06 | 1,102 | 1,108 | 1,093 | 1,097 | ±0 | ±0% | 27,900 |
| 2017/07/05 | 1,073 | 1,104 | 1,072 | 1,097 | +26 | +2.4% | 51,200 |
| 2017/07/04 | 1,084 | 1,090 | 1,070 | 1,071 | -1 | -0.1% | 57,500 |
| 2017/07/03 | 1,066 | 1,078 | 1,063 | 1,072 | +8 | +0.8% | 29,400 |
| 2017/06/30 | 1,066 | 1,066 | 1,052 | 1,064 | -2 | -0.2% | 23,600 |
| 2017/06/29 | 1,059 | 1,068 | 1,057 | 1,066 | +17 | +1.6% | 18,200 |
| 2017/06/28 | 1,063 | 1,074 | 1,047 | 1,049 | -13 | -1.2% | 36,700 |
| 2017/06/27 | 1,068 | 1,070 | 1,057 | 1,062 | +3 | +0.3% | 38,900 |
| 2017/06/26 | 1,058 | 1,072 | 1,058 | 1,059 | +3 | +0.3% | 36,700 |
| 2017/06/23 | 1,059 | 1,062 | 1,053 | 1,056 | -2 | -0.2% | 16,200 |
| 2017/06/22 | 1,060 | 1,072 | 1,057 | 1,058 | +3 | +0.3% | 24,000 |
| 2017/06/21 | 1,065 | 1,071 | 1,055 | 1,055 | -14 | -1.3% | 31,900 |
| 2017/06/20 | 1,064 | 1,075 | 1,060 | 1,069 | +14 | +1.3% | 38,800 |
| 2017/06/19 | 1,065 | 1,068 | 1,051 | 1,055 | -6 | -0.6% | 31,800 |
| 2017/06/16 | 1,063 | 1,073 | 1,055 | 1,061 | +1 | +0.1% | 18,700 |
| 2017/06/15 | 1,054 | 1,065 | 1,053 | 1,060 | -3 | -0.3% | 40,300 |
| 2017/06/14 | 1,078 | 1,085 | 1,062 | 1,063 | -11 | -1% | 21,400 |
| 2017/06/13 | 1,069 | 1,078 | 1,063 | 1,074 | +5 | +0.5% | 20,900 |
| 2017/06/12 | 1,075 | 1,079 | 1,061 | 1,069 | +2 | +0.2% | 27,400 |
| 2017/06/09 | 1,059 | 1,084 | 1,058 | 1,067 | +4 | +0.4% | 37,800 |
| 2017/06/08 | 1,080 | 1,086 | 1,063 | 1,063 | -16 | -1.5% | 37,200 |
| 2017/06/07 | 1,082 | 1,086 | 1,074 | 1,079 | -1 | -0.1% | 24,300 |
| 2017/06/06 | 1,102 | 1,106 | 1,078 | 1,080 | -19 | -1.7% | 47,200 |
| 2017/06/05 | 1,107 | 1,115 | 1,098 | 1,099 | +3 | +0.3% | 41,000 |
| 2017/06/02 | 1,091 | 1,106 | 1,077 | 1,096 | +9 | +0.8% | 51,600 |
| 2017/06/01 | 1,064 | 1,091 | 1,062 | 1,087 | +27 | +2.5% | 47,500 |
| 2017/05/31 | 1,072 | 1,082 | 1,059 | 1,060 | -14 | -1.3% | 39,600 |
| 2017/05/30 | 1,046 | 1,081 | 1,046 | 1,074 | +29 | +2.8% | 43,800 |
| 2017/05/29 | 1,055 | 1,062 | 1,044 | 1,045 | -14 | -1.3% | 39,200 |
| 2017/05/26 | 1,070 | 1,071 | 1,053 | 1,059 | -13 | -1.2% | 32,500 |
| 2017/05/25 | 1,090 | 1,097 | 1,071 | 1,072 | -21 | -1.9% | 44,300 |
| 2017/05/24 | 1,089 | 1,098 | 1,086 | 1,093 | +16 | +1.5% | 16,700 |
| 2017/05/23 | 1,086 | 1,089 | 1,073 | 1,077 | -4 | -0.4% | 20,600 |
| 2017/05/22 | 1,075 | 1,086 | 1,071 | 1,081 | +9 | +0.8% | 20,500 |
| 2017/05/19 | 1,073 | 1,077 | 1,056 | 1,072 | +3 | +0.3% | 22,000 |
| 2017/05/18 | 1,073 | 1,084 | 1,064 | 1,069 | -29 | -2.6% | 28,500 |
| 2017/05/17 | 1,093 | 1,106 | 1,079 | 1,098 | -9 | -0.8% | 29,600 |
| 2017/05/16 | 1,130 | 1,131 | 1,099 | 1,107 | -16 | -1.4% | 45,200 |
| 2017/05/15 | 1,176 | 1,178 | 1,121 | 1,123 | -28 | -2.4% | 91,700 |
| 2017/05/12 | 1,151 | 1,155 | 1,136 | 1,151 | -9 | -0.8% | 31,800 |
| 2017/05/11 | 1,165 | 1,168 | 1,155 | 1,160 | +7 | +0.6% | 48,600 |
| 2017/05/10 | 1,145 | 1,161 | 1,141 | 1,153 | +13 | +1.1% | 67,300 |
| 2017/05/09 | 1,144 | 1,144 | 1,129 | 1,140 | -3 | -0.3% | 45,500 |
| 2017/05/08 | 1,129 | 1,146 | 1,129 | 1,143 | +33 | +3% | 55,000 |
| 2017/05/02 | 1,089 | 1,118 | 1,086 | 1,110 | +25 | +2.3% | 72,500 |
| 2017/05/01 | 1,062 | 1,086 | 1,062 | 1,085 | +23 | +2.2% | 24,900 |
| 2017/04/28 | 1,097 | 1,097 | 1,062 | 1,062 | -33 | -3% | 67,600 |
| 2017/04/27 | 1,075 | 1,099 | 1,062 | 1,095 | +13 | +1.2% | 60,200 |
1901～
1950
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 | 82,500円 | -3.3% | -14.2% | 4.24% | 26.45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 | 406,000円 | +18.3% | +34.3% | 4.19% | 7.32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 | 105,600円 | +5.4% | +1.4% | 4.83% | 8.30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 | 224,100円 | +15.8% | +7.3% | 2.01% | 11.77倍 | 1.43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 | 70,200円 | +4.3% | -8.8% | 4.27% | 14.70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
