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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 1,045 | 1,048 | 1,022 | 1,022 | -23 | -2.2% | 19,600 |
| 2024/07/23 | 1,054 | 1,065 | 1,042 | 1,045 | -7 | -0.7% | 23,800 |
| 2024/07/22 | 1,101 | 1,105 | 1,052 | 1,052 | -55 | -5% | 22,600 |
| 2024/07/19 | 1,109 | 1,113 | 1,087 | 1,107 | -5 | -0.4% | 39,800 |
| 2024/07/18 | 1,058 | 1,112 | 1,058 | 1,112 | +47 | +4.4% | 106,200 |
| 2024/07/17 | 1,038 | 1,065 | 1,038 | 1,065 | +22 | +2.1% | 21,300 |
| 2024/07/16 | 1,039 | 1,051 | 1,034 | 1,043 | +15 | +1.5% | 26,700 |
| 2024/07/12 | 1,012 | 1,030 | 1,012 | 1,028 | +14 | +1.4% | 31,200 |
| 2024/07/11 | 1,025 | 1,028 | 1,013 | 1,014 | -7 | -0.7% | 59,600 |
| 2024/07/10 | 1,032 | 1,037 | 1,017 | 1,021 | -11 | -1.1% | 32,000 |
| 2024/07/09 | 1,039 | 1,044 | 1,030 | 1,032 | -7 | -0.7% | 23,100 |
| 2024/07/08 | 1,066 | 1,066 | 1,038 | 1,039 | -29 | -2.7% | 20,800 |
| 2024/07/05 | 1,083 | 1,083 | 1,063 | 1,068 | -9 | -0.8% | 15,800 |
| 2024/07/04 | 1,084 | 1,084 | 1,073 | 1,077 | -5 | -0.5% | 14,400 |
| 2024/07/03 | 1,074 | 1,089 | 1,070 | 1,082 | +9 | +0.8% | 35,800 |
| 2024/07/02 | 1,067 | 1,079 | 1,051 | 1,073 | +15 | +1.4% | 35,500 |
| 2024/07/01 | 1,068 | 1,072 | 1,052 | 1,058 | +4 | +0.4% | 30,600 |
| 2024/06/28 | 1,062 | 1,062 | 1,043 | 1,054 | -9 | -0.8% | 17,400 |
| 2024/06/27 | 1,085 | 1,090 | 1,056 | 1,063 | -22 | -2% | 24,400 |
| 2024/06/26 | 1,081 | 1,088 | 1,073 | 1,085 | +5 | +0.5% | 23,900 |
| 2024/06/25 | 1,054 | 1,080 | 1,054 | 1,080 | +20 | +1.9% | 23,100 |
| 2024/06/24 | 1,059 | 1,060 | 1,049 | 1,060 | +11 | +1% | 23,300 |
| 2024/06/21 | 1,025 | 1,052 | 1,025 | 1,049 | +28 | +2.7% | 28,700 |
| 2024/06/20 | 1,034 | 1,034 | 1,015 | 1,021 | -13 | -1.3% | 14,900 |
| 2024/06/19 | 1,029 | 1,034 | 1,024 | 1,034 | +7 | +0.7% | 13,200 |
| 2024/06/18 | 1,019 | 1,028 | 1,019 | 1,027 | +16 | +1.6% | 16,200 |
| 2024/06/17 | 1,017 | 1,020 | 998 | 1,011 | -6 | -0.6% | 29,700 |
| 2024/06/14 | 996 | 1,018 | 996 | 1,017 | +18 | +1.8% | 31,800 |
| 2024/06/13 | 1,004 | 1,009 | 997 | 999 | -5 | -0.5% | 26,800 |
| 2024/06/12 | 1,008 | 1,013 | 1,004 | 1,004 | -4 | -0.4% | 12,400 |
| 2024/06/11 | 1,021 | 1,024 | 1,006 | 1,008 | -14 | -1.4% | 15,200 |
151～
200
件表示中 / 6927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 | 77,700円 | -3.3% | -14.2% | 4.50% | 24.91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 |
| サムコ | 219,700円 | +15.8% | +7.3% | 2.05% | 11.53倍 | 1.40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 | 69,500円 | +4.3% | -8.8% | 4.32% | 14.55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 |
| 酒井重 | 187,200円 | -17.6% | -48.9% | 5.50% | 9.39倍 | 0.53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 |
| ＡＩメカテック | 247,900円 | +29.8% | +832.1% | 1.82% | 71.05倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
