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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 950 | 952 | 940 | 941 | -10 | -1.1% | 19,300 |
| 2025/01/10 | 949 | 970 | 941 | 951 | +1 | +0.1% | 33,100 |
| 2025/01/09 | 968 | 968 | 950 | 950 | -18 | -1.9% | 24,900 |
| 2025/01/08 | 966 | 973 | 963 | 968 | +2 | +0.2% | 17,400 |
| 2025/01/07 | 993 | 993 | 966 | 966 | -24 | -2.4% | 35,100 |
| 2025/01/06 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 23,800 |
| 2024/12/30 | 1,022 | 1,022 | 1,008 | 1,010 | -10 | -1% | 17,300 |
| 2024/12/27 | 1,013 | 1,020 | 1,011 | 1,020 | +14 | +1.4% | 22,300 |
| 2024/12/26 | 994 | 1,006 | 990 | 1,006 | +16 | +1.6% | 44,100 |
| 2024/12/25 | 988 | 990 | 981 | 990 | +2 | +0.2% | 13,900 |
| 2024/12/24 | 990 | 990 | 980 | 988 | +8 | +0.8% | 23,500 |
| 2024/12/23 | 970 | 980 | 964 | 980 | +19 | +2% | 25,000 |
| 2024/12/20 | 965 | 969 | 959 | 961 | +2 | +0.2% | 13,900 |
| 2024/12/19 | 959 | 964 | 954 | 959 | -7 | -0.7% | 17,500 |
| 2024/12/18 | 968 | 969 | 958 | 966 | +2 | +0.2% | 24,500 |
| 2024/12/17 | 960 | 965 | 958 | 964 | +11 | +1.2% | 26,700 |
| 2024/12/16 | 940 | 958 | 940 | 953 | +13 | +1.4% | 42,800 |
| 2024/12/13 | 931 | 944 | 931 | 940 | +4 | +0.4% | 19,100 |
| 2024/12/12 | 942 | 942 | 934 | 936 | +1 | +0.1% | 12,600 |
| 2024/12/11 | 925 | 940 | 922 | 935 | +12 | +1.3% | 17,300 |
| 2024/12/10 | 929 | 934 | 920 | 923 | +2 | +0.2% | 12,000 |
| 2024/12/09 | 924 | 930 | 919 | 921 | +2 | +0.2% | 12,500 |
| 2024/12/06 | 924 | 924 | 918 | 919 | -4 | -0.4% | 7,500 |
| 2024/12/05 | 917 | 924 | 916 | 923 | +9 | +1% | 11,200 |
| 2024/12/04 | 920 | 923 | 912 | 914 | -3 | -0.3% | 19,300 |
| 2024/12/03 | 910 | 920 | 910 | 917 | +7 | +0.8% | 13,300 |
| 2024/12/02 | 906 | 914 | 906 | 910 | +4 | +0.4% | 13,700 |
| 2024/11/29 | 918 | 920 | 906 | 906 | -12 | -1.3% | 13,100 |
| 2024/11/28 | 916 | 920 | 913 | 918 | +6 | +0.7% | 9,400 |
| 2024/11/27 | 921 | 925 | 912 | 912 | -9 | -1% | 16,500 |
| 2024/11/26 | 928 | 932 | 921 | 921 | -7 | -0.8% | 14,800 |
| 2024/11/25 | 942 | 945 | 928 | 928 | -6 | -0.6% | 19,500 |
| 2024/11/22 | 943 | 952 | 934 | 934 | -9 | -1% | 17,600 |
| 2024/11/21 | 952 | 956 | 942 | 943 | -8 | -0.8% | 16,800 |
| 2024/11/20 | 949 | 955 | 945 | 951 | +4 | +0.4% | 7,200 |
| 2024/11/19 | 938 | 952 | 938 | 947 | +7 | +0.7% | 16,600 |
| 2024/11/18 | 934 | 940 | 930 | 940 | +6 | +0.6% | 10,000 |
| 2024/11/15 | 936 | 939 | 924 | 934 | -2 | -0.2% | 15,500 |
| 2024/11/14 | 930 | 938 | 928 | 936 | +6 | +0.6% | 13,000 |
| 2024/11/13 | 924 | 932 | 924 | 930 | +7 | +0.8% | 20,600 |
| 2024/11/12 | 928 | 933 | 923 | 923 | ±0 | ±0% | 12,900 |
| 2024/11/11 | 925 | 929 | 921 | 923 | -2 | -0.2% | 7,800 |
| 2024/11/08 | 938 | 940 | 925 | 925 | -5 | -0.5% | 11,100 |
| 2024/11/07 | 935 | 939 | 930 | 930 | -5 | -0.5% | 13,500 |
| 2024/11/06 | 924 | 941 | 923 | 935 | +14 | +1.5% | 15,300 |
| 2024/11/05 | 925 | 929 | 921 | 921 | +1 | +0.1% | 8,300 |
| 2024/11/01 | 916 | 922 | 915 | 920 | +3 | +0.3% | 11,400 |
| 2024/10/31 | 917 | 927 | 914 | 917 | +5 | +0.5% | 16,000 |
| 2024/10/30 | 936 | 937 | 912 | 912 | -28 | -3% | 173,400 |
| 2024/10/29 | 930 | 940 | 920 | 940 | +1 | +0.1% | 20,000 |
151～
200
件表示中 / 7022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 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16倍 | 0.41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 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29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 |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44倍 | 0.99倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
市場注目の銘柄
チャート関連のコラム
