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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 250 | 259 | 250 | 254 | +4 | +1.6% | 5,900 |
| 2010/08/04 | 253 | 254 | 250 | 250 | -3 | -1.2% | 7,800 |
| 2010/08/03 | 256 | 257 | 251 | 253 | +2 | +0.8% | 3,900 |
| 2010/08/02 | 246 | 254 | 246 | 251 | -3 | -1.2% | 8,500 |
| 2010/07/30 | 256 | 260 | 250 | 254 | -10 | -3.8% | 20,900 |
| 2010/07/29 | 262 | 265 | 262 | 264 | -3 | -1.1% | 15,300 |
| 2010/07/28 | 262 | 267 | 261 | 267 | +4 | +1.5% | 16,600 |
| 2010/07/27 | 261 | 263 | 260 | 263 | +3 | +1.2% | 5,200 |
| 2010/07/26 | 260 | 262 | 259 | 260 | +1 | +0.4% | 8,000 |
| 2010/07/23 | 256 | 260 | 253 | 259 | +11 | +4.4% | 5,300 |
| 2010/07/22 | 249 | 249 | 239 | 248 | -1 | -0.4% | 11,700 |
| 2010/07/21 | 258 | 258 | 242 | 249 | -8 | -3.1% | 8,600 |
| 2010/07/20 | 259 | 261 | 256 | 257 | -2 | -0.8% | 6,300 |
| 2010/07/16 | 263 | 263 | 256 | 259 | -4 | -1.5% | 11,600 |
| 2010/07/15 | 262 | 267 | 262 | 263 | +1 | +0.4% | 28,700 |
| 2010/07/14 | 259 | 263 | 259 | 262 | +5 | +1.9% | 16,400 |
| 2010/07/13 | 258 | 260 | 257 | 257 | -1 | -0.4% | 14,500 |
| 2010/07/12 | 258 | 260 | 258 | 258 | -8 | -3% | 44,300 |
| 2010/07/09 | 266 | 267 | 264 | 266 | -2 | -0.7% | 11,600 |
| 2010/07/08 | 270 | 280 | 261 | 268 | ±0 | ±0% | 35,700 |
| 2010/07/07 | 260 | 272 | 258 | 268 | +1 | +0.4% | 19,900 |
| 2010/07/06 | 262 | 267 | 256 | 267 | +1 | +0.4% | 12,400 |
| 2010/07/05 | 262 | 267 | 262 | 266 | +1 | +0.4% | 14,400 |
| 2010/07/02 | 262 | 272 | 262 | 265 | ±0 | ±0% | 16,400 |
| 2010/07/01 | 265 | 273 | 261 | 265 | -5 | -1.9% | 10,600 |
| 2010/06/30 | 268 | 275 | 263 | 270 | -14 | -4.9% | 27,400 |
| 2010/06/29 | 285 | 288 | 283 | 284 | +1 | +0.4% | 13,600 |
| 2010/06/28 | 285 | 285 | 268 | 283 | -2 | -0.7% | 13,600 |
| 2010/06/25 | 280 | 290 | 279 | 285 | -5 | -1.7% | 15,200 |
| 2010/06/24 | 292 | 294 | 284 | 290 | -2 | -0.7% | 19,300 |
| 2010/06/23 | 293 | 293 | 291 | 292 | -4 | -1.4% | 8,500 |
| 2010/06/22 | 300 | 300 | 295 | 296 | -2 | -0.7% | 12,200 |
| 2010/06/21 | 288 | 298 | 288 | 298 | +13 | +4.6% | 21,100 |
| 2010/06/18 | 288 | 295 | 283 | 285 | +1 | +0.4% | 26,200 |
| 2010/06/17 | 287 | 295 | 281 | 284 | +5 | +1.8% | 43,600 |
| 2010/06/16 | 286 | 287 | 278 | 279 | +1 | +0.4% | 16,900 |
| 2010/06/15 | 274 | 280 | 273 | 278 | +6 | +2.2% | 17,800 |
| 2010/06/14 | 262 | 280 | 262 | 272 | +12 | +4.6% | 21,100 |
| 2010/06/11 | 269 | 269 | 260 | 260 | -1 | -0.4% | 40,200 |
| 2010/06/10 | 263 | 263 | 255 | 261 | -1 | -0.4% | 23,300 |
| 2010/06/09 | 262 | 264 | 261 | 262 | -1 | -0.4% | 11,100 |
| 2010/06/08 | 262 | 265 | 258 | 263 | +1 | +0.4% | 25,800 |
| 2010/06/07 | 277 | 277 | 258 | 262 | -19 | -6.8% | 77,400 |
| 2010/06/04 | 286 | 288 | 276 | 281 | -2 | -0.7% | 14,500 |
| 2010/06/03 | 284 | 284 | 278 | 283 | +7 | +2.5% | 54,800 |
| 2010/06/02 | 278 | 280 | 275 | 276 | -2 | -0.7% | 21,200 |
| 2010/06/01 | 280 | 284 | 278 | 278 | -2 | -0.7% | 8,600 |
| 2010/05/31 | 282 | 283 | 277 | 280 | ±0 | ±0% | 23,100 |
| 2010/05/28 | 276 | 281 | 271 | 280 | +10 | +3.7% | 47,400 |
| 2010/05/27 | 268 | 275 | 268 | 270 | -4 | -1.5% | 35,800 |
3501～
3550
件表示中 / 6840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 | 93,400円 | -3.3% | -14.2% | 3.75% | 29.95倍 | 0.42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 | 238,900円 | -17.6% | -48.9% | 4.31% | 11.99倍 | 0.68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 |
| マルマエ | 160,600円 | +60.0% | +999.9% | 1.87% | 19.08倍 | 2.84倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
| テクノスマート | 165,700円 | +12.8% | +17.9% | 4.95% | 9.05倍 | 1.02倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 木村工機 | 531,000円 | +8.3% | +16.1% | 1.69% | 8.96倍 | 1.84倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
