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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,138 | 1,139 | 1,120 | 1,131 | -10 | -0.9% | 18,400 |
| 2024/05/13 | 1,142 | 1,142 | 1,133 | 1,141 | -2 | -0.2% | 4,100 |
| 2024/05/10 | 1,144 | 1,150 | 1,137 | 1,143 | +1 | +0.1% | 7,000 |
| 2024/05/09 | 1,135 | 1,142 | 1,129 | 1,142 | +18 | +1.6% | 6,800 |
| 2024/05/08 | 1,135 | 1,135 | 1,124 | 1,124 | -9 | -0.8% | 7,700 |
| 2024/05/07 | 1,131 | 1,135 | 1,124 | 1,133 | +7 | +0.6% | 9,100 |
| 2024/05/02 | 1,132 | 1,132 | 1,122 | 1,126 | -8 | -0.7% | 5,200 |
| 2024/05/01 | 1,126 | 1,134 | 1,122 | 1,134 | +8 | +0.7% | 6,100 |
| 2024/04/30 | 1,114 | 1,126 | 1,111 | 1,126 | +18 | +1.6% | 12,600 |
| 2024/04/26 | 1,098 | 1,114 | 1,098 | 1,108 | +10 | +0.9% | 12,800 |
| 2024/04/25 | 1,100 | 1,105 | 1,096 | 1,098 | -13 | -1.2% | 10,200 |
| 2024/04/24 | 1,114 | 1,122 | 1,110 | 1,111 | ±0 | ±0% | 8,700 |
| 2024/04/23 | 1,109 | 1,116 | 1,099 | 1,111 | +8 | +0.7% | 8,500 |
| 2024/04/22 | 1,116 | 1,116 | 1,079 | 1,103 | +31 | +2.9% | 26,400 |
| 2024/04/19 | 1,097 | 1,097 | 1,067 | 1,072 | -35 | -3.2% | 28,800 |
| 2024/04/18 | 1,087 | 1,107 | 1,087 | 1,107 | +20 | +1.8% | 6,900 |
| 2024/04/17 | 1,095 | 1,095 | 1,076 | 1,087 | +2 | +0.2% | 18,100 |
| 2024/04/16 | 1,111 | 1,111 | 1,080 | 1,085 | -35 | -3.1% | 28,700 |
| 2024/04/15 | 1,120 | 1,124 | 1,112 | 1,120 | -1 | -0.1% | 12,800 |
| 2024/04/12 | 1,133 | 1,133 | 1,121 | 1,121 | -4 | -0.4% | 17,100 |
| 2024/04/11 | 1,123 | 1,136 | 1,120 | 1,125 | -3 | -0.3% | 7,300 |
| 2024/04/10 | 1,124 | 1,132 | 1,124 | 1,128 | +3 | +0.3% | 8,400 |
| 2024/04/09 | 1,122 | 1,131 | 1,113 | 1,125 | +8 | +0.7% | 17,300 |
| 2024/04/08 | 1,121 | 1,121 | 1,107 | 1,117 | +11 | +1% | 16,200 |
| 2024/04/05 | 1,113 | 1,116 | 1,095 | 1,106 | -22 | -2% | 19,900 |
| 2024/04/04 | 1,131 | 1,133 | 1,122 | 1,128 | +2 | +0.2% | 17,900 |
| 2024/04/03 | 1,118 | 1,133 | 1,115 | 1,126 | -1 | -0.1% | 19,800 |
| 2024/04/02 | 1,155 | 1,159 | 1,126 | 1,127 | -28 | -2.4% | 24,700 |
| 2024/04/01 | 1,174 | 1,178 | 1,152 | 1,155 | -14 | -1.2% | 27,000 |
| 2024/03/29 | 1,173 | 1,187 | 1,167 | 1,169 | -2 | -0.2% | 22,200 |
| 2024/03/28 | 1,190 | 1,200 | 1,168 | 1,171 | -60 | -4.9% | 67,400 |
| 2024/03/27 | 1,238 | 1,241 | 1,229 | 1,231 | -3 | -0.2% | 93,400 |
| 2024/03/26 | 1,230 | 1,236 | 1,224 | 1,234 | +10 | +0.8% | 31,400 |
| 2024/03/25 | 1,210 | 1,228 | 1,206 | 1,224 | +10 | +0.8% | 56,100 |
| 2024/03/22 | 1,220 | 1,220 | 1,206 | 1,214 | +7 | +0.6% | 37,400 |
| 2024/03/21 | 1,214 | 1,214 | 1,206 | 1,207 | -3 | -0.2% | 52,300 |
| 2024/03/19 | 1,214 | 1,214 | 1,192 | 1,210 | +2 | +0.2% | 39,800 |
| 2024/03/18 | 1,209 | 1,220 | 1,204 | 1,208 | +11 | +0.9% | 61,000 |
| 2024/03/15 | 1,181 | 1,199 | 1,180 | 1,197 | +16 | +1.4% | 39,500 |
| 2024/03/14 | 1,173 | 1,183 | 1,161 | 1,181 | +16 | +1.4% | 32,400 |
| 2024/03/13 | 1,165 | 1,172 | 1,160 | 1,165 | -5 | -0.4% | 27,500 |
| 2024/03/12 | 1,144 | 1,170 | 1,131 | 1,170 | +32 | +2.8% | 40,800 |
| 2024/03/11 | 1,153 | 1,162 | 1,131 | 1,138 | -31 | -2.7% | 44,200 |
| 2024/03/08 | 1,153 | 1,169 | 1,153 | 1,169 | +5 | +0.4% | 35,000 |
| 2024/03/07 | 1,171 | 1,171 | 1,158 | 1,164 | -4 | -0.3% | 48,100 |
| 2024/03/06 | 1,150 | 1,174 | 1,150 | 1,168 | +19 | +1.7% | 48,800 |
| 2024/03/05 | 1,129 | 1,149 | 1,121 | 1,149 | +20 | +1.8% | 26,000 |
| 2024/03/04 | 1,160 | 1,160 | 1,124 | 1,129 | -13 | -1.1% | 45,000 |
| 2024/03/01 | 1,152 | 1,158 | 1,142 | 1,142 | -15 | -1.3% | 18,600 |
| 2024/02/29 | 1,166 | 1,174 | 1,153 | 1,157 | -11 | -0.9% | 21,200 |
251～
300
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 | 79,700円 | -3.3% | -14.2% | 4.39% | 25.55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 | 306,000円 | +29.8% | +832.1% | 1.47% | 87.71倍 | 1.92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 | 157,700円 | +11.7% | -4.2% | 0.95% | 42.52倍 | 2.29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 | 113,200円 | +92.5% | - | 0.00% | 583.50倍 | 191.87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
