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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,010 | 1,022 | 1,010 | 1,022 | +17 | +1.7% | 15,200 |
| 2024/06/07 | 1,012 | 1,018 | 1,005 | 1,005 | -10 | -1% | 9,000 |
| 2024/06/06 | 1,015 | 1,022 | 1,011 | 1,015 | ±0 | ±0% | 13,300 |
| 2024/06/05 | 1,022 | 1,025 | 1,012 | 1,015 | -12 | -1.2% | 15,200 |
| 2024/06/04 | 1,023 | 1,033 | 1,023 | 1,027 | -5 | -0.5% | 8,700 |
| 2024/06/03 | 1,030 | 1,033 | 1,020 | 1,032 | +2 | +0.2% | 14,700 |
| 2024/05/31 | 1,022 | 1,030 | 1,016 | 1,030 | +11 | +1.1% | 15,700 |
| 2024/05/30 | 1,002 | 1,019 | 1,002 | 1,019 | +12 | +1.2% | 14,700 |
| 2024/05/29 | 1,027 | 1,027 | 1,007 | 1,007 | -21 | -2% | 17,900 |
| 2024/05/28 | 1,039 | 1,039 | 1,028 | 1,028 | -2 | -0.2% | 9,000 |
| 2024/05/27 | 1,033 | 1,040 | 1,030 | 1,030 | -3 | -0.3% | 6,300 |
| 2024/05/24 | 1,033 | 1,042 | 1,033 | 1,033 | -2 | -0.2% | 5,700 |
| 2024/05/23 | 1,043 | 1,050 | 1,035 | 1,035 | -8 | -0.8% | 13,500 |
| 2024/05/22 | 1,053 | 1,053 | 1,036 | 1,043 | -3 | -0.3% | 14,000 |
| 2024/05/21 | 1,060 | 1,064 | 1,046 | 1,046 | -7 | -0.7% | 10,200 |
| 2024/05/20 | 1,042 | 1,054 | 1,038 | 1,053 | +11 | +1.1% | 13,000 |
| 2024/05/17 | 1,026 | 1,042 | 1,026 | 1,042 | +16 | +1.6% | 8,800 |
| 2024/05/16 | 1,050 | 1,052 | 1,026 | 1,026 | -17 | -1.6% | 20,000 |
| 2024/05/15 | 1,053 | 1,099 | 1,041 | 1,043 | -88 | -7.8% | 58,200 |
201～
250
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 | 79,600円 | -3.3% | -14.2% | 4.40% | 25.52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 | 65,400円 | +3.7% | +152.7% | 3.06% | 16.83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 | 301,500円 | +29.8% | +832.1% | 1.49% | 86.42倍 | 1.90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 | 157,200円 | +11.7% | -4.2% | 0.95% | 42.38倍 | 2.28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
