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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 966 | 978 | 964 | 974 | +12 | +1.2% | 21,100 |
| 2024/10/04 | 947 | 962 | 944 | 962 | +15 | +1.6% | 17,400 |
| 2024/10/03 | 949 | 951 | 941 | 947 | +9 | +1% | 10,900 |
| 2024/10/02 | 939 | 941 | 932 | 938 | -5 | -0.5% | 12,800 |
| 2024/10/01 | 923 | 943 | 920 | 943 | +22 | +2.4% | 13,200 |
| 2024/09/30 | 933 | 941 | 915 | 921 | -19 | -2% | 22,600 |
| 2024/09/27 | 940 | 949 | 936 | 940 | -19 | -2% | 20,500 |
| 2024/09/26 | 938 | 959 | 938 | 959 | +29 | +3.1% | 34,100 |
| 2024/09/25 | 920 | 933 | 919 | 930 | +11 | +1.2% | 19,500 |
| 2024/09/24 | 930 | 930 | 919 | 919 | +4 | +0.4% | 26,200 |
| 2024/09/20 | 937 | 937 | 915 | 915 | -21 | -2.2% | 45,100 |
| 2024/09/19 | 936 | 940 | 926 | 936 | +11 | +1.2% | 15,200 |
| 2024/09/18 | 924 | 925 | 912 | 925 | +4 | +0.4% | 10,100 |
| 2024/09/17 | 918 | 921 | 906 | 921 | +9 | +1% | 23,500 |
| 2024/09/13 | 919 | 919 | 908 | 912 | -5 | -0.5% | 24,100 |
| 2024/09/12 | 918 | 921 | 906 | 917 | +13 | +1.4% | 18,600 |
| 2024/09/11 | 928 | 928 | 902 | 904 | -26 | -2.8% | 26,800 |
| 2024/09/10 | 931 | 937 | 924 | 930 | -1 | -0.1% | 10,500 |
| 2024/09/09 | 936 | 940 | 923 | 931 | -11 | -1.2% | 30,100 |
| 2024/09/06 | 952 | 952 | 936 | 942 | -2 | -0.2% | 14,400 |
| 2024/09/05 | 940 | 954 | 934 | 944 | +4 | +0.4% | 18,300 |
| 2024/09/04 | 945 | 953 | 937 | 940 | -17 | -1.8% | 22,200 |
| 2024/09/03 | 948 | 970 | 948 | 957 | +10 | +1.1% | 21,000 |
| 2024/09/02 | 950 | 954 | 941 | 947 | -2 | -0.2% | 9,900 |
| 2024/08/30 | 953 | 955 | 947 | 949 | ±0 | ±0% | 10,600 |
| 2024/08/29 | 950 | 955 | 947 | 949 | +2 | +0.2% | 10,000 |
| 2024/08/28 | 958 | 958 | 941 | 947 | -9 | -0.9% | 11,000 |
| 2024/08/27 | 934 | 956 | 927 | 956 | +29 | +3.1% | 22,200 |
| 2024/08/26 | 932 | 933 | 925 | 927 | -1 | -0.1% | 14,100 |
| 2024/08/23 | 923 | 933 | 923 | 928 | +9 | +1% | 15,000 |
| 2024/08/22 | 919 | 923 | 914 | 919 | +4 | +0.4% | 8,600 |
| 2024/08/21 | 918 | 920 | 909 | 915 | -2 | -0.2% | 18,500 |
| 2024/08/20 | 921 | 927 | 914 | 917 | +3 | +0.3% | 21,300 |
| 2024/08/19 | 938 | 938 | 913 | 914 | -26 | -2.8% | 29,600 |
| 2024/08/16 | 937 | 940 | 925 | 940 | +16 | +1.7% | 35,400 |
| 2024/08/15 | 942 | 942 | 923 | 924 | -18 | -1.9% | 31,000 |
| 2024/08/14 | 920 | 942 | 913 | 942 | +24 | +2.6% | 18,500 |
| 2024/08/13 | 901 | 918 | 901 | 918 | +18 | +2% | 19,400 |
| 2024/08/09 | 906 | 921 | 896 | 900 | -2 | -0.2% | 37,700 |
| 2024/08/08 | 906 | 917 | 902 | 902 | -24 | -2.6% | 26,600 |
| 2024/08/07 | 900 | 935 | 889 | 926 | -1 | -0.1% | 33,500 |
| 2024/08/06 | 885 | 933 | 885 | 927 | +45 | +5.1% | 41,000 |
| 2024/08/05 | 936 | 936 | 850 | 882 | -69 | -7.3% | 72,800 |
| 2024/08/02 | 994 | 995 | 950 | 951 | -45 | -4.5% | 47,900 |
| 2024/08/01 | 1,029 | 1,031 | 996 | 996 | -53 | -5.1% | 39,100 |
| 2024/07/31 | 1,015 | 1,050 | 1,012 | 1,049 | +30 | +2.9% | 21,000 |
| 2024/07/30 | 1,036 | 1,036 | 1,014 | 1,019 | -17 | -1.6% | 25,500 |
| 2024/07/29 | 1,037 | 1,037 | 1,027 | 1,036 | +17 | +1.7% | 13,900 |
| 2024/07/26 | 1,019 | 1,031 | 1,019 | 1,019 | ±0 | ±0% | 15,500 |
| 2024/07/25 | 1,017 | 1,027 | 1,016 | 1,019 | -3 | -0.3% | 25,700 |
151～
200
件表示中 / 6958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 | 79,300円 | -3.3% | -14.2% | 4.41% | 25.42倍 | 0.35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 |
| 大豊工業 | 64,800円 | +3.7% | +152.7% | 3.09% | 16.68倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| ＡＩメカテック | 299,000円 | +29.8% | +832.1% | 1.51% | 85.70倍 | 1.88倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 放電精密 | 160,500円 | +11.7% | -4.2% | 0.93% | 43.27倍 | 2.33倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| ＡＣＳＬ | 113,000円 | +92.5% | - | 0.00% | 582.47倍 | 191.53倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
市場注目の銘柄
チャート関連のコラム
