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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 254 | 254 | 247 | 250 | -4 | -1.6% | 15,700 |
| 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 |
3601～
3650
件表示中 / 6941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 | 83,500円 | -3.3% | -14.2% | 4.19% | 26.78倍 | 0.37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 |
| トリニ工 | 101,500円 | +5.4% | +1.4% | 5.02% | 7.98倍 | 0.53倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 電業社 | 408,000円 | +18.3% | +34.3% | 4.17% | 7.35倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| サムコ | 238,700円 | +15.8% | +7.3% | 1.89% | 12.53倍 | 1.53倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 酒井重 | 199,800円 | -17.6% | -48.9% | 5.16% | 10.03倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
