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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,394 | 1,410 | 1,362 | 1,395 | +17 | +1.2% | 186,700 |
| 2015/01/29 | 1,345 | 1,391 | 1,334 | 1,378 | +21 | +1.5% | 135,800 |
| 2015/01/28 | 1,320 | 1,362 | 1,300 | 1,357 | +29 | +2.2% | 124,900 |
| 2015/01/27 | 1,320 | 1,342 | 1,316 | 1,328 | +27 | +2.1% | 171,900 |
| 2015/01/26 | 1,270 | 1,305 | 1,243 | 1,301 | +21 | +1.6% | 78,600 |
| 2015/01/23 | 1,312 | 1,320 | 1,272 | 1,280 | -35 | -2.7% | 122,300 |
| 2015/01/22 | 1,306 | 1,326 | 1,269 | 1,315 | +26 | +2% | 234,000 |
| 2015/01/21 | 1,249 | 1,295 | 1,231 | 1,289 | +70 | +5.7% | 268,600 |
| 2015/01/20 | 1,170 | 1,221 | 1,160 | 1,219 | +63 | +5.4% | 72,900 |
| 2015/01/19 | 1,170 | 1,186 | 1,153 | 1,156 | -10 | -0.9% | 37,500 |
| 2015/01/16 | 1,175 | 1,182 | 1,155 | 1,166 | -20 | -1.7% | 61,800 |
| 2015/01/15 | 1,155 | 1,187 | 1,155 | 1,186 | +32 | +2.8% | 40,700 |
| 2015/01/14 | 1,177 | 1,192 | 1,152 | 1,154 | -42 | -3.5% | 66,500 |
| 2015/01/13 | 1,178 | 1,196 | 1,153 | 1,196 | +17 | +1.4% | 68,800 |
| 2015/01/09 | 1,210 | 1,211 | 1,172 | 1,179 | -14 | -1.2% | 60,500 |
| 2015/01/08 | 1,187 | 1,206 | 1,184 | 1,193 | +10 | +0.8% | 53,600 |
| 2015/01/07 | 1,180 | 1,204 | 1,170 | 1,183 | -5 | -0.4% | 65,500 |
| 2015/01/06 | 1,218 | 1,221 | 1,187 | 1,188 | -54 | -4.3% | 93,100 |
| 2015/01/05 | 1,236 | 1,248 | 1,213 | 1,242 | -9 | -0.7% | 79,500 |
| 2014/12/30 | 1,242 | 1,262 | 1,236 | 1,251 | -8 | -0.6% | 63,400 |
| 2014/12/29 | 1,285 | 1,285 | 1,227 | 1,259 | -17 | -1.3% | 69,800 |
| 2014/12/26 | 1,260 | 1,293 | 1,245 | 1,276 | +16 | +1.3% | 92,900 |
| 2014/12/25 | 1,224 | 1,270 | 1,217 | 1,260 | +24 | +1.9% | 99,200 |
| 2014/12/24 | 1,242 | 1,271 | 1,229 | 1,236 | -23 | -1.8% | 114,600 |
| 2014/12/22 | 1,295 | 1,306 | 1,243 | 1,259 | -38 | -2.9% | 111,300 |
| 2014/12/19 | 1,300 | 1,315 | 1,263 | 1,297 | +13 | +1% | 175,100 |
| 2014/12/18 | 1,300 | 1,316 | 1,279 | 1,284 | +27 | +2.1% | 135,700 |
| 2014/12/17 | 1,226 | 1,287 | 1,219 | 1,257 | +8 | +0.6% | 113,800 |
| 2014/12/16 | 1,293 | 1,295 | 1,236 | 1,249 | -56 | -4.3% | 151,000 |
| 2014/12/15 | 1,280 | 1,335 | 1,280 | 1,305 | +4 | +0.3% | 249,300 |
| 2014/12/12 | 1,316 | 1,341 | 1,277 | 1,301 | -9 | -0.7% | 287,400 |
| 2014/12/11 | 1,245 | 1,318 | 1,220 | 1,310 | +35 | +2.7% | 302,000 |
| 2014/12/10 | 1,239 | 1,297 | 1,225 | 1,275 | -24 | -1.8% | 277,800 |
| 2014/12/09 | 1,320 | 1,332 | 1,288 | 1,299 | -54 | -4% | 375,900 |
| 2014/12/08 | 1,249 | 1,369 | 1,238 | 1,353 | +127 | +10.4% | 686,800 |
| 2014/12/05 | 1,210 | 1,235 | 1,155 | 1,226 | +10 | +0.8% | 431,600 |
| 2014/12/04 | 1,200 | 1,294 | 1,195 | 1,216 | +26 | +2.2% | 925,400 |
| 2014/12/03 | 1,100 | 1,242 | 1,100 | 1,190 | +102 | +9.4% | 579,400 |
| 2014/12/02 | 1,095 | 1,135 | 1,069 | 1,088 | -22 | -2% | 388,500 |
| 2014/12/01 | 1,060 | 1,135 | 1,051 | 1,110 | +80 | +7.8% | 688,400 |
| 2014/11/28 | 959 | 1,036 | 952 | 1,030 | +68 | +7.1% | 450,000 |
| 2014/11/27 | 980 | 980 | 962 | 962 | -15 | -1.5% | 131,000 |
| 2014/11/26 | 981 | 990 | 953 | 977 | +6 | +0.6% | 215,600 |
| 2014/11/25 | 934 | 978 | 920 | 971 | +60 | +6.6% | 347,300 |
| 2014/11/21 | 891 | 916 | 882 | 911 | +22 | +2.5% | 81,500 |
| 2014/11/20 | 900 | 903 | 887 | 889 | -14 | -1.6% | 63,400 |
| 2014/11/19 | 916 | 921 | 903 | 903 | -7 | -0.8% | 65,600 |
| 2014/11/18 | 893 | 910 | 889 | 910 | +14 | +1.6% | 102,100 |
| 2014/11/17 | 893 | 903 | 884 | 896 | +4 | +0.4% | 76,100 |
| 2014/11/14 | 866 | 899 | 860 | 892 | +41 | +4.8% | 183,500 |
2501～
2550
件表示中 / 6940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 | 83,400円 | -3.3% | -14.2% | 4.20% | 26.74倍 | 0.37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 |
| 電業社 | 405,500円 | +18.3% | +34.3% | 4.19% | 7.30倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| トリニ工 | 105,600円 | +5.4% | +1.4% | 4.83% | 8.30倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| サムコ | 228,000円 | +15.8% | +7.3% | 1.97% | 11.97倍 | 1.45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 | 70,600円 | +4.3% | -8.8% | 4.25% | 14.79倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
