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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,150 | 1,153 | 1,147 | 1,150 | +2 | +0.2% | 11,300 |
| 2024/01/29 | 1,144 | 1,152 | 1,144 | 1,148 | +8 | +0.7% | 11,800 |
| 2024/01/26 | 1,148 | 1,150 | 1,140 | 1,140 | -8 | -0.7% | 23,100 |
| 2024/01/25 | 1,140 | 1,150 | 1,140 | 1,148 | +13 | +1.1% | 14,300 |
| 2024/01/24 | 1,138 | 1,142 | 1,135 | 1,135 | -3 | -0.3% | 15,500 |
| 2024/01/23 | 1,151 | 1,156 | 1,138 | 1,138 | -13 | -1.1% | 12,200 |
| 2024/01/22 | 1,150 | 1,152 | 1,145 | 1,151 | +13 | +1.1% | 10,700 |
| 2024/01/19 | 1,135 | 1,142 | 1,131 | 1,138 | +3 | +0.3% | 16,400 |
| 2024/01/18 | 1,135 | 1,145 | 1,135 | 1,135 | -2 | -0.2% | 10,600 |
| 2024/01/17 | 1,151 | 1,160 | 1,137 | 1,137 | -15 | -1.3% | 18,500 |
| 2024/01/16 | 1,168 | 1,168 | 1,152 | 1,152 | -18 | -1.5% | 16,400 |
| 2024/01/15 | 1,154 | 1,170 | 1,154 | 1,170 | +16 | +1.4% | 24,500 |
| 2024/01/12 | 1,165 | 1,166 | 1,150 | 1,154 | -4 | -0.3% | 24,500 |
| 2024/01/11 | 1,156 | 1,164 | 1,151 | 1,158 | +5 | +0.4% | 24,900 |
| 2024/01/10 | 1,150 | 1,156 | 1,141 | 1,153 | ±0 | ±0% | 19,600 |
| 2024/01/09 | 1,158 | 1,168 | 1,149 | 1,153 | -1 | -0.1% | 22,500 |
| 2024/01/05 | 1,132 | 1,154 | 1,132 | 1,154 | +22 | +1.9% | 24,500 |
| 2024/01/04 | 1,116 | 1,133 | 1,100 | 1,132 | +23 | +2.1% | 28,700 |
| 2023/12/29 | 1,117 | 1,117 | 1,100 | 1,109 | ±0 | ±0% | 13,900 |
| 2023/12/28 | 1,110 | 1,112 | 1,103 | 1,109 | +4 | +0.4% | 12,800 |
| 2023/12/27 | 1,100 | 1,105 | 1,099 | 1,105 | +10 | +0.9% | 23,900 |
| 2023/12/26 | 1,090 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 13,600 |
| 2023/12/25 | 1,100 | 1,103 | 1,084 | 1,090 | -8 | -0.7% | 9,000 |
| 2023/12/22 | 1,097 | 1,109 | 1,095 | 1,098 | +1 | +0.1% | 20,200 |
| 2023/12/21 | 1,100 | 1,104 | 1,096 | 1,097 | -13 | -1.2% | 16,700 |
| 2023/12/20 | 1,107 | 1,121 | 1,107 | 1,110 | +3 | +0.3% | 29,600 |
| 2023/12/19 | 1,105 | 1,107 | 1,095 | 1,107 | +9 | +0.8% | 22,900 |
| 2023/12/18 | 1,110 | 1,110 | 1,081 | 1,098 | -12 | -1.1% | 35,400 |
| 2023/12/15 | 1,077 | 1,110 | 1,077 | 1,110 | +33 | +3.1% | 52,600 |
| 2023/12/14 | 1,089 | 1,089 | 1,072 | 1,077 | -1 | -0.1% | 36,500 |
| 2023/12/13 | 1,070 | 1,083 | 1,070 | 1,078 | +9 | +0.8% | 20,900 |
| 2023/12/12 | 1,066 | 1,074 | 1,066 | 1,069 | -8 | -0.7% | 28,200 |
| 2023/12/11 | 1,072 | 1,078 | 1,070 | 1,077 | +22 | +2.1% | 15,300 |
| 2023/12/08 | 1,078 | 1,078 | 1,054 | 1,055 | -23 | -2.1% | 29,500 |
| 2023/12/07 | 1,083 | 1,086 | 1,078 | 1,078 | -5 | -0.5% | 19,300 |
| 2023/12/06 | 1,067 | 1,089 | 1,067 | 1,083 | +16 | +1.5% | 25,000 |
| 2023/12/05 | 1,080 | 1,083 | 1,067 | 1,067 | -16 | -1.5% | 18,800 |
| 2023/12/04 | 1,087 | 1,087 | 1,080 | 1,083 | -4 | -0.4% | 15,200 |
| 2023/12/01 | 1,088 | 1,091 | 1,086 | 1,087 | +3 | +0.3% | 17,300 |
| 2023/11/30 | 1,061 | 1,084 | 1,061 | 1,084 | +4 | +0.4% | 25,600 |
| 2023/11/29 | 1,081 | 1,086 | 1,077 | 1,080 | -9 | -0.8% | 20,200 |
| 2023/11/28 | 1,098 | 1,098 | 1,083 | 1,089 | -3 | -0.3% | 20,900 |
| 2023/11/27 | 1,075 | 1,095 | 1,075 | 1,092 | +18 | +1.7% | 26,000 |
| 2023/11/24 | 1,074 | 1,084 | 1,074 | 1,074 | +1 | +0.1% | 20,200 |
| 2023/11/22 | 1,064 | 1,078 | 1,064 | 1,073 | +7 | +0.7% | 19,800 |
| 2023/11/21 | 1,065 | 1,078 | 1,064 | 1,066 | +2 | +0.2% | 28,900 |
| 2023/11/20 | 1,059 | 1,074 | 1,059 | 1,064 | +11 | +1% | 55,800 |
| 2023/11/17 | 1,036 | 1,053 | 1,035 | 1,053 | +17 | +1.6% | 32,300 |
| 2023/11/16 | 1,028 | 1,037 | 1,025 | 1,036 | +9 | +0.9% | 24,000 |
| 2023/11/15 | 1,031 | 1,033 | 1,023 | 1,027 | +3 | +0.3% | 29,600 |
201～
250
件表示中 / 6839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 | 94,300円 | -3.3% | -14.2% | 3.71% | 30.23倍 | 0.42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 |
| 鈴茂器工 | 168,000円 | +10.0% | +27.8% | 1.96% | 16.10倍 | 1.41倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 酒井重 | 239,000円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68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 |
| マルマエ | 160,100円 | +60.0% | +999.9% | 1.87% | 19.02倍 | 2.83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 |
| テクノスマート | 166,300円 | +12.8% | +17.9% | 4.93% | 9.08倍 | 1.03倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
