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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,174 | 1,178 | 1,167 | 1,168 | ±0 | ±0% | 25,300 |
| 2024/02/27 | 1,154 | 1,169 | 1,154 | 1,168 | +16 | +1.4% | 17,600 |
| 2024/02/26 | 1,150 | 1,154 | 1,145 | 1,152 | +8 | +0.7% | 15,600 |
| 2024/02/22 | 1,139 | 1,144 | 1,135 | 1,144 | +9 | +0.8% | 13,200 |
| 2024/02/21 | 1,141 | 1,146 | 1,133 | 1,135 | -5 | -0.4% | 11,000 |
| 2024/02/20 | 1,138 | 1,146 | 1,135 | 1,140 | +8 | +0.7% | 15,000 |
| 2024/02/19 | 1,124 | 1,135 | 1,122 | 1,132 | +9 | +0.8% | 10,300 |
| 2024/02/16 | 1,098 | 1,123 | 1,098 | 1,123 | +25 | +2.3% | 18,600 |
| 2024/02/15 | 1,121 | 1,129 | 1,095 | 1,098 | -23 | -2.1% | 32,100 |
| 2024/02/14 | 1,141 | 1,143 | 1,116 | 1,121 | -19 | -1.7% | 18,200 |
| 2024/02/13 | 1,133 | 1,143 | 1,127 | 1,140 | +15 | +1.3% | 26,800 |
| 2024/02/09 | 1,150 | 1,156 | 1,125 | 1,125 | -38 | -3.3% | 28,600 |
| 2024/02/08 | 1,174 | 1,174 | 1,147 | 1,163 | -5 | -0.4% | 18,900 |
| 2024/02/07 | 1,162 | 1,170 | 1,162 | 1,168 | +3 | +0.3% | 12,900 |
| 2024/02/06 | 1,166 | 1,170 | 1,161 | 1,165 | +4 | +0.3% | 8,600 |
| 2024/02/05 | 1,160 | 1,165 | 1,156 | 1,161 | +7 | +0.6% | 18,900 |
| 2024/02/02 | 1,160 | 1,160 | 1,146 | 1,154 | -1 | -0.1% | 11,800 |
| 2024/02/01 | 1,150 | 1,157 | 1,150 | 1,155 | -2 | -0.2% | 12,700 |
| 2024/01/31 | 1,147 | 1,157 | 1,144 | 1,157 | +7 | +0.6% | 19,400 |
| 2024/01/30 | 1,150 | 1,153 | 1,147 | 1,150 | +2 | +0.2% | 11,300 |
| 2024/01/29 | 1,144 | 1,152 | 1,144 | 1,148 | +8 | +0.7% | 11,800 |
| 2024/01/26 | 1,148 | 1,150 | 1,140 | 1,140 | -8 | -0.7% | 23,100 |
| 2024/01/25 | 1,140 | 1,150 | 1,140 | 1,148 | +13 | +1.1% | 14,300 |
| 2024/01/24 | 1,138 | 1,142 | 1,135 | 1,135 | -3 | -0.3% | 15,500 |
| 2024/01/23 | 1,151 | 1,156 | 1,138 | 1,138 | -13 | -1.1% | 12,200 |
| 2024/01/22 | 1,150 | 1,152 | 1,145 | 1,151 | +13 | +1.1% | 10,700 |
| 2024/01/19 | 1,135 | 1,142 | 1,131 | 1,138 | +3 | +0.3% | 16,400 |
| 2024/01/18 | 1,135 | 1,145 | 1,135 | 1,135 | -2 | -0.2% | 10,600 |
| 2024/01/17 | 1,151 | 1,160 | 1,137 | 1,137 | -15 | -1.3% | 18,500 |
| 2024/01/16 | 1,168 | 1,168 | 1,152 | 1,152 | -18 | -1.5% | 16,400 |
| 2024/01/15 | 1,154 | 1,170 | 1,154 | 1,170 | +16 | +1.4% | 24,500 |
| 2024/01/12 | 1,165 | 1,166 | 1,150 | 1,154 | -4 | -0.3% | 24,500 |
| 2024/01/11 | 1,156 | 1,164 | 1,151 | 1,158 | +5 | +0.4% | 24,900 |
| 2024/01/10 | 1,150 | 1,156 | 1,141 | 1,153 | ±0 | ±0% | 19,600 |
| 2024/01/09 | 1,158 | 1,168 | 1,149 | 1,153 | -1 | -0.1% | 22,500 |
| 2024/01/05 | 1,132 | 1,154 | 1,132 | 1,154 | +22 | +1.9% | 24,500 |
| 2024/01/04 | 1,116 | 1,133 | 1,100 | 1,132 | +23 | +2.1% | 28,700 |
| 2023/12/29 | 1,117 | 1,117 | 1,100 | 1,109 | ±0 | ±0% | 13,900 |
| 2023/12/28 | 1,110 | 1,112 | 1,103 | 1,109 | +4 | +0.4% | 12,800 |
| 2023/12/27 | 1,100 | 1,105 | 1,099 | 1,105 | +10 | +0.9% | 23,900 |
| 2023/12/26 | 1,090 | 1,096 | 1,090 | 1,095 | +5 | +0.5% | 13,600 |
| 2023/12/25 | 1,100 | 1,103 | 1,084 | 1,090 | -8 | -0.7% | 9,000 |
| 2023/12/22 | 1,097 | 1,109 | 1,095 | 1,098 | +1 | +0.1% | 20,200 |
| 2023/12/21 | 1,100 | 1,104 | 1,096 | 1,097 | -13 | -1.2% | 16,700 |
| 2023/12/20 | 1,107 | 1,121 | 1,107 | 1,110 | +3 | +0.3% | 29,600 |
| 2023/12/19 | 1,105 | 1,107 | 1,095 | 1,107 | +9 | +0.8% | 22,900 |
| 2023/12/18 | 1,110 | 1,110 | 1,081 | 1,098 | -12 | -1.1% | 35,400 |
| 2023/12/15 | 1,077 | 1,110 | 1,077 | 1,110 | +33 | +3.1% | 52,600 |
| 2023/12/14 | 1,089 | 1,089 | 1,072 | 1,077 | -1 | -0.1% | 36,500 |
| 2023/12/13 | 1,070 | 1,083 | 1,070 | 1,078 | +9 | +0.8% | 20,900 |
301～
350
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 | 306,500円 | +29.8% | +832.1% | 1.47% | 87.85倍 | 1.93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 | 112,500円 | +92.5% | - | 0.00% | 579.89倍 | 190.68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
