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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 971 | 982 | 971 | 982 | +13 | +1.3% | 18,900 |
2023/02/22 | 969 | 973 | 966 | 969 | -7 | -0.7% | 18,100 |
2023/02/21 | 972 | 977 | 970 | 976 | +4 | +0.4% | 17,200 |
2023/02/20 | 970 | 975 | 968 | 972 | +4 | +0.4% | 11,500 |
2023/02/17 | 969 | 973 | 968 | 968 | -6 | -0.6% | 19,900 |
2023/02/16 | 969 | 976 | 969 | 974 | +6 | +0.6% | 10,000 |
2023/02/15 | 978 | 978 | 968 | 968 | -10 | -1% | 15,900 |
2023/02/14 | 971 | 978 | 969 | 978 | +10 | +1% | 8,500 |
2023/02/13 | 970 | 977 | 968 | 968 | -14 | -1.4% | 23,900 |
2023/02/10 | 977 | 983 | 976 | 982 | +4 | +0.4% | 15,000 |
2023/02/09 | 980 | 981 | 974 | 978 | -2 | -0.2% | 7,400 |
2023/02/08 | 982 | 984 | 977 | 980 | +1 | +0.1% | 7,600 |
2023/02/07 | 972 | 979 | 972 | 979 | +1 | +0.1% | 8,300 |
2023/02/06 | 958 | 978 | 958 | 978 | +22 | +2.3% | 10,400 |
2023/02/03 | 967 | 973 | 953 | 956 | -15 | -1.5% | 21,500 |
2023/02/02 | 984 | 984 | 968 | 971 | -6 | -0.6% | 13,900 |
2023/02/01 | 986 | 990 | 976 | 977 | -6 | -0.6% | 10,600 |
2023/01/31 | 985 | 986 | 981 | 983 | ±0 | ±0% | 5,800 |
2023/01/30 | 982 | 986 | 979 | 983 | +4 | +0.4% | 13,600 |
2023/01/27 | 977 | 984 | 976 | 979 | +5 | +0.5% | 14,000 |
2023/01/26 | 982 | 983 | 974 | 974 | -8 | -0.8% | 19,300 |
2023/01/25 | 980 | 982 | 976 | 982 | +3 | +0.3% | 13,400 |
2023/01/24 | 970 | 984 | 968 | 979 | +13 | +1.3% | 18,200 |
2023/01/23 | 960 | 966 | 958 | 966 | +10 | +1% | 14,600 |
2023/01/20 | 950 | 958 | 947 | 956 | +6 | +0.6% | 12,500 |
2023/01/19 | 959 | 959 | 950 | 950 | -8 | -0.8% | 7,900 |
2023/01/18 | 955 | 959 | 946 | 958 | +5 | +0.5% | 15,500 |
2023/01/17 | 943 | 954 | 941 | 953 | +14 | +1.5% | 12,900 |
2023/01/16 | 935 | 940 | 935 | 939 | +4 | +0.4% | 15,800 |
2023/01/13 | 932 | 940 | 932 | 935 | +3 | +0.3% | 13,600 |
2023/01/12 | 936 | 937 | 932 | 932 | ±0 | ±0% | 10,900 |
2023/01/11 | 932 | 936 | 928 | 932 | +7 | +0.8% | 18,000 |
2023/01/10 | 931 | 933 | 925 | 925 | +3 | +0.3% | 11,600 |
2023/01/06 | 916 | 924 | 916 | 922 | +7 | +0.8% | 10,700 |
2023/01/05 | 917 | 922 | 912 | 915 | -1 | -0.1% | 15,000 |
2023/01/04 | 926 | 926 | 916 | 916 | -9 | -1% | 25,200 |
2022/12/30 | 928 | 935 | 922 | 925 | +1 | +0.1% | 16,200 |
2022/12/29 | 902 | 924 | 902 | 924 | +22 | +2.4% | 21,900 |
2022/12/28 | 900 | 904 | 899 | 902 | +1 | +0.1% | 54,800 |
2022/12/27 | 910 | 916 | 899 | 901 | -7 | -0.8% | 56,200 |
2022/12/26 | 922 | 925 | 903 | 908 | -14 | -1.5% | 54,200 |
2022/12/23 | 929 | 929 | 922 | 922 | -8 | -0.9% | 25,800 |
2022/12/22 | 936 | 939 | 930 | 930 | -4 | -0.4% | 21,500 |
2022/12/21 | 945 | 949 | 932 | 934 | -14 | -1.5% | 46,800 |
2022/12/20 | 962 | 968 | 946 | 948 | -15 | -1.6% | 41,400 |
2022/12/19 | 970 | 974 | 963 | 963 | -10 | -1% | 20,400 |
2022/12/16 | 983 | 983 | 970 | 973 | -17 | -1.7% | 38,400 |
2022/12/15 | 984 | 990 | 978 | 990 | +6 | +0.6% | 43,100 |
2022/12/14 | 988 | 988 | 978 | 984 | +2 | +0.2% | 16,500 |
2022/12/13 | 975 | 984 | 975 | 982 | +9 | +0.9% | 28,500 |
301~
350
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 | 534,000円 | -0.1% | -18.8% | 4.03% | 12.40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 | 102,900円 | +0.1% | -52.2% | 2.92% | 58.20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 | 133,700円 | +8.2% | +8.4% | 1.72% | 12.66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