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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 986 | 992 | 980 | 981 | -1 | -0.1% | 25,100 |
2023/07/10 | 980 | 990 | 980 | 982 | +6 | +0.6% | 30,800 |
2023/07/07 | 983 | 985 | 975 | 976 | -9 | -0.9% | 27,900 |
2023/07/06 | 988 | 991 | 981 | 985 | -3 | -0.3% | 18,800 |
2023/07/05 | 983 | 994 | 980 | 988 | ±0 | ±0% | 21,400 |
2023/07/04 | 998 | 998 | 988 | 988 | -12 | -1.2% | 25,900 |
2023/07/03 | 999 | 1,005 | 997 | 1,000 | +9 | +0.9% | 29,800 |
2023/06/30 | 996 | 997 | 988 | 991 | -4 | -0.4% | 21,100 |
2023/06/29 | 1,000 | 1,002 | 994 | 995 | -2 | -0.2% | 26,900 |
2023/06/28 | 988 | 997 | 987 | 997 | +13 | +1.3% | 32,700 |
2023/06/27 | 990 | 991 | 981 | 984 | -6 | -0.6% | 22,100 |
2023/06/26 | 996 | 1,001 | 984 | 990 | -7 | -0.7% | 16,000 |
2023/06/23 | 1,002 | 1,006 | 992 | 997 | ±0 | ±0% | 28,300 |
2023/06/22 | 1,000 | 1,002 | 994 | 997 | -4 | -0.4% | 34,100 |
2023/06/21 | 991 | 1,005 | 990 | 1,001 | +10 | +1% | 35,100 |
2023/06/20 | 990 | 991 | 985 | 991 | +1 | +0.1% | 21,500 |
2023/06/19 | 989 | 992 | 983 | 990 | +3 | +0.3% | 33,500 |
2023/06/16 | 991 | 992 | 983 | 987 | -1 | -0.1% | 36,100 |
2023/06/15 | 985 | 992 | 981 | 988 | +3 | +0.3% | 29,600 |
2023/06/14 | 994 | 995 | 980 | 985 | -2 | -0.2% | 42,300 |
2023/06/13 | 984 | 992 | 982 | 987 | +7 | +0.7% | 31,200 |
2023/06/12 | 977 | 982 | 973 | 980 | +13 | +1.3% | 23,900 |
2023/06/09 | 970 | 974 | 965 | 967 | +4 | +0.4% | 49,400 |
2023/06/08 | 960 | 977 | 960 | 963 | +4 | +0.4% | 25,000 |
2023/06/07 | 962 | 970 | 956 | 959 | -1 | -0.1% | 34,900 |
2023/06/06 | 955 | 960 | 950 | 960 | +5 | +0.5% | 15,100 |
2023/06/05 | 958 | 959 | 952 | 955 | +12 | +1.3% | 26,600 |
2023/06/02 | 929 | 947 | 928 | 943 | +23 | +2.5% | 26,500 |
2023/06/01 | 921 | 928 | 919 | 920 | -1 | -0.1% | 30,900 |
2023/05/31 | 939 | 941 | 921 | 921 | -25 | -2.6% | 60,400 |
2023/05/30 | 954 | 956 | 939 | 946 | -7 | -0.7% | 34,400 |
2023/05/29 | 964 | 964 | 953 | 953 | ±0 | ±0% | 29,200 |
2023/05/26 | 963 | 970 | 953 | 953 | -9 | -0.9% | 39,800 |
2023/05/25 | 965 | 970 | 961 | 962 | -5 | -0.5% | 29,100 |
2023/05/24 | 962 | 973 | 962 | 967 | ±0 | ±0% | 26,100 |
2023/05/23 | 973 | 979 | 964 | 967 | -5 | -0.5% | 42,800 |
2023/05/22 | 965 | 973 | 959 | 972 | +6 | +0.6% | 26,600 |
2023/05/19 | 977 | 977 | 958 | 966 | -11 | -1.1% | 48,800 |
2023/05/18 | 981 | 981 | 973 | 977 | -4 | -0.4% | 30,400 |
2023/05/17 | 973 | 986 | 972 | 981 | +3 | +0.3% | 27,300 |
2023/05/16 | 980 | 983 | 973 | 978 | ±0 | ±0% | 24,200 |
2023/05/15 | 970 | 980 | 965 | 978 | -42 | -4.1% | 83,900 |
2023/05/12 | 1,018 | 1,021 | 1,008 | 1,020 | +2 | +0.2% | 20,200 |
201~
250
件表示中 / 6711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 | 104,600円 | -3.3% | -14.2% | 3.35% | 33.19倍 | 0.50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 |
酒井重 | 535,000円 | -0.1% | -18.8% | 4.02% | 12.42倍 | 0.78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 |
井関農 | 102,800円 | +0.1% | -52.2% | 2.92% | 58.15倍 | 0.34倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
日進工具 | 94,800円 | +4.3% | -8.8% | 3.16% | 19.80倍 | 1.34倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しOSGと双璧。無借金 |
守谷輸送 | 133,600円 | +8.2% | +8.4% | 1.72% | 12.65倍 | 2.56倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
市場注目の銘柄
チャート関連のコラム