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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,022 | 1,022 | 1,014 | 1,018 | -3 | -0.3% | 7,400 |
2023/05/10 | 1,036 | 1,036 | 1,021 | 1,021 | -15 | -1.4% | 20,700 |
2023/05/09 | 1,026 | 1,037 | 1,026 | 1,036 | +11 | +1.1% | 23,400 |
2023/05/08 | 1,017 | 1,025 | 1,011 | 1,025 | +8 | +0.8% | 21,500 |
2023/05/02 | 1,014 | 1,018 | 1,007 | 1,017 | -3 | -0.3% | 17,300 |
2023/05/01 | 1,016 | 1,020 | 1,013 | 1,020 | +5 | +0.5% | 21,200 |
2023/04/28 | 1,014 | 1,015 | 1,008 | 1,015 | +13 | +1.3% | 28,100 |
2023/04/27 | 992 | 1,002 | 990 | 1,002 | +8 | +0.8% | 27,300 |
2023/04/26 | 1,010 | 1,010 | 994 | 994 | -16 | -1.6% | 18,300 |
2023/04/25 | 1,007 | 1,017 | 1,006 | 1,010 | +15 | +1.5% | 27,400 |
2023/04/24 | 1,008 | 1,008 | 995 | 995 | -6 | -0.6% | 13,600 |
2023/04/21 | 996 | 1,004 | 995 | 1,001 | +6 | +0.6% | 19,300 |
2023/04/20 | 990 | 997 | 986 | 995 | +4 | +0.4% | 9,200 |
2023/04/19 | 987 | 991 | 983 | 991 | -3 | -0.3% | 13,800 |
2023/04/18 | 990 | 994 | 986 | 994 | +4 | +0.4% | 14,000 |
2023/04/17 | 984 | 990 | 981 | 990 | +7 | +0.7% | 18,400 |
2023/04/14 | 982 | 986 | 979 | 983 | +3 | +0.3% | 13,200 |
2023/04/13 | 978 | 980 | 973 | 980 | +1 | +0.1% | 11,500 |
2023/04/12 | 975 | 981 | 971 | 979 | +10 | +1% | 18,600 |
2023/04/11 | 966 | 969 | 959 | 969 | +11 | +1.1% | 17,000 |
2023/04/10 | 956 | 962 | 954 | 958 | +3 | +0.3% | 10,400 |
2023/04/07 | 956 | 962 | 955 | 955 | +2 | +0.2% | 21,500 |
2023/04/06 | 969 | 969 | 953 | 953 | -24 | -2.5% | 32,700 |
2023/04/05 | 995 | 995 | 975 | 977 | -29 | -2.9% | 31,200 |
2023/04/04 | 1,004 | 1,006 | 998 | 1,006 | +1 | +0.1% | 32,200 |
2023/04/03 | 998 | 1,010 | 995 | 1,005 | +14 | +1.4% | 25,800 |
2023/03/31 | 982 | 1,000 | 982 | 991 | +7 | +0.7% | 43,400 |
2023/03/30 | 1,002 | 1,007 | 979 | 984 | -45 | -4.4% | 75,000 |
2023/03/29 | 1,016 | 1,030 | 1,011 | 1,029 | +17 | +1.7% | 110,800 |
2023/03/28 | 1,020 | 1,020 | 1,007 | 1,012 | +1 | +0.1% | 43,700 |
2023/03/27 | 1,007 | 1,016 | 1,006 | 1,011 | +13 | +1.3% | 73,300 |
2023/03/24 | 1,007 | 1,007 | 995 | 998 | -9 | -0.9% | 86,300 |
2023/03/23 | 998 | 1,007 | 995 | 1,007 | +1 | +0.1% | 14,500 |
2023/03/22 | 1,006 | 1,009 | 1,000 | 1,006 | +19 | +1.9% | 28,200 |
2023/03/20 | 993 | 1,001 | 984 | 987 | -10 | -1% | 35,700 |
2023/03/17 | 990 | 1,001 | 990 | 997 | +14 | +1.4% | 69,300 |
2023/03/16 | 987 | 990 | 977 | 983 | -19 | -1.9% | 40,400 |
2023/03/15 | 993 | 1,005 | 992 | 1,002 | +24 | +2.5% | 28,200 |
2023/03/14 | 994 | 994 | 970 | 978 | -27 | -2.7% | 42,800 |
2023/03/13 | 1,016 | 1,016 | 998 | 1,005 | -22 | -2.1% | 51,100 |
2023/03/10 | 1,041 | 1,047 | 1,027 | 1,027 | -23 | -2.2% | 83,600 |
2023/03/09 | 1,042 | 1,050 | 1,042 | 1,050 | +10 | +1% | 31,700 |
2023/03/08 | 1,040 | 1,044 | 1,036 | 1,040 | ±0 | ±0% | 28,700 |
2023/03/07 | 1,044 | 1,044 | 1,037 | 1,040 | ±0 | ±0% | 30,000 |
2023/03/06 | 1,037 | 1,044 | 1,032 | 1,040 | +14 | +1.4% | 40,300 |
2023/03/03 | 1,011 | 1,027 | 1,009 | 1,026 | +15 | +1.5% | 83,400 |
2023/03/02 | 1,008 | 1,011 | 1,006 | 1,011 | +6 | +0.6% | 30,300 |
2023/03/01 | 999 | 1,007 | 999 | 1,005 | +4 | +0.4% | 17,100 |
2023/02/28 | 1,000 | 1,008 | 999 | 1,001 | +2 | +0.2% | 29,900 |
2023/02/27 | 983 | 999 | 983 | 999 | +17 | +1.7% | 37,900 |
251~
300
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 | 105,300円 | -3.3% | -14.2% | 3.32% | 33.41倍 | 0.51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 | 531,000円 | -0.1% | -18.8% | 4.05% | 12.33倍 | 0.77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 | 102,500円 | +0.1% | -52.2% | 2.93% | 57.98倍 | 0.33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 | 95,100円 | +4.3% | -8.8% | 3.15% | 19.86倍 | 1.35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 | 133,000円 | +8.2% | +8.4% | 1.73% | 12.59倍 | 2.55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