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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,040 | 1,056 | 1,037 | 1,049 | -1 | -0.1% | 30,200 |
2023/09/21 | 1,052 | 1,061 | 1,050 | 1,050 | -1 | -0.1% | 17,500 |
2023/09/20 | 1,067 | 1,067 | 1,047 | 1,051 | -14 | -1.3% | 31,500 |
2023/09/19 | 1,051 | 1,065 | 1,049 | 1,065 | +12 | +1.1% | 41,400 |
2023/09/15 | 1,053 | 1,056 | 1,045 | 1,053 | +13 | +1.3% | 35,100 |
2023/09/14 | 1,036 | 1,046 | 1,032 | 1,040 | +6 | +0.6% | 31,000 |
2023/09/13 | 1,054 | 1,054 | 1,034 | 1,034 | -24 | -2.3% | 30,100 |
2023/09/12 | 1,056 | 1,060 | 1,046 | 1,058 | +2 | +0.2% | 20,900 |
2023/09/11 | 1,050 | 1,056 | 1,045 | 1,056 | +12 | +1.1% | 23,700 |
2023/09/08 | 1,050 | 1,058 | 1,044 | 1,044 | -18 | -1.7% | 38,100 |
2023/09/07 | 1,078 | 1,081 | 1,061 | 1,062 | -21 | -1.9% | 35,800 |
2023/09/06 | 1,080 | 1,089 | 1,080 | 1,083 | ±0 | ±0% | 22,800 |
2023/09/05 | 1,080 | 1,083 | 1,072 | 1,083 | +3 | +0.3% | 22,200 |
2023/09/04 | 1,062 | 1,080 | 1,062 | 1,080 | +14 | +1.3% | 32,700 |
2023/09/01 | 1,063 | 1,067 | 1,061 | 1,066 | +3 | +0.3% | 23,300 |
2023/08/31 | 1,059 | 1,065 | 1,058 | 1,063 | +4 | +0.4% | 15,300 |
2023/08/30 | 1,060 | 1,062 | 1,055 | 1,059 | -7 | -0.7% | 22,900 |
2023/08/29 | 1,061 | 1,067 | 1,058 | 1,066 | +9 | +0.9% | 19,400 |
2023/08/28 | 1,042 | 1,058 | 1,042 | 1,057 | +22 | +2.1% | 31,400 |
2023/08/25 | 1,027 | 1,041 | 1,025 | 1,035 | -6 | -0.6% | 22,000 |
2023/08/24 | 1,016 | 1,042 | 1,015 | 1,041 | +25 | +2.5% | 39,700 |
2023/08/23 | 1,025 | 1,025 | 1,015 | 1,016 | -5 | -0.5% | 21,800 |
2023/08/22 | 1,024 | 1,025 | 1,018 | 1,021 | +5 | +0.5% | 16,900 |
2023/08/21 | 1,011 | 1,021 | 1,011 | 1,016 | +5 | +0.5% | 13,400 |
2023/08/18 | 1,010 | 1,015 | 1,008 | 1,011 | +1 | +0.1% | 21,900 |
2023/08/17 | 1,013 | 1,014 | 998 | 1,010 | -3 | -0.3% | 31,100 |
2023/08/16 | 1,019 | 1,024 | 1,013 | 1,013 | -11 | -1.1% | 12,700 |
2023/08/15 | 1,020 | 1,026 | 1,020 | 1,024 | +4 | +0.4% | 19,400 |
2023/08/14 | 1,010 | 1,025 | 1,010 | 1,020 | +11 | +1.1% | 34,500 |
2023/08/10 | 997 | 1,010 | 995 | 1,009 | +12 | +1.2% | 24,500 |
2023/08/09 | 1,004 | 1,004 | 993 | 997 | -7 | -0.7% | 24,900 |
2023/08/08 | 1,001 | 1,010 | 1,001 | 1,004 | +9 | +0.9% | 23,800 |
2023/08/07 | 988 | 997 | 987 | 995 | +7 | +0.7% | 14,700 |
2023/08/04 | 986 | 996 | 986 | 988 | +2 | +0.2% | 17,500 |
2023/08/03 | 995 | 995 | 983 | 986 | -16 | -1.6% | 40,900 |
2023/08/02 | 1,012 | 1,012 | 1,001 | 1,002 | -12 | -1.2% | 42,900 |
2023/08/01 | 1,010 | 1,014 | 1,007 | 1,014 | +5 | +0.5% | 16,100 |
2023/07/31 | 1,016 | 1,016 | 1,005 | 1,009 | +2 | +0.2% | 30,500 |
2023/07/28 | 1,000 | 1,008 | 993 | 1,007 | +7 | +0.7% | 36,300 |
2023/07/27 | 996 | 1,003 | 995 | 1,000 | +4 | +0.4% | 15,800 |
2023/07/26 | 1,004 | 1,004 | 996 | 996 | -8 | -0.8% | 16,600 |
2023/07/25 | 1,003 | 1,010 | 998 | 1,004 | +2 | +0.2% | 26,900 |
2023/07/24 | 998 | 1,005 | 994 | 1,002 | +12 | +1.2% | 24,100 |
2023/07/21 | 995 | 999 | 990 | 990 | -3 | -0.3% | 26,400 |
2023/07/20 | 993 | 999 | 989 | 993 | +1 | +0.1% | 35,100 |
2023/07/19 | 987 | 992 | 986 | 992 | +13 | +1.3% | 47,500 |
2023/07/18 | 971 | 981 | 971 | 979 | +8 | +0.8% | 26,500 |
2023/07/14 | 971 | 977 | 964 | 971 | +4 | +0.4% | 29,100 |
2023/07/13 | 970 | 974 | 965 | 967 | -3 | -0.3% | 23,700 |
2023/07/12 | 988 | 988 | 970 | 970 | -11 | -1.1% | 27,000 |
151~
200
件表示中 / 6704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 | 113,500円 | -11.9% | -46.4% | 3.08% | 24.00倍 | 0.53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 |
西電機 | 172,900円 | +12.4% | +14.6% | 2.31% | 13.74倍 | 0.90倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
マルマエ | 191,700円 | -31.9% | - | 1.56% | - | 3.39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 |
三精テクノ | 128,400円 | +15.5% | +5.2% | 3.12% | 11.94倍 | 0.61倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
オカダアイヨン | 293,500円 | +12.4% | +35.1% | 2.21% | 13.62倍 | 1.58倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
市場注目の銘柄
チャート関連のコラム