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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 276 | 281 | 271 | 280 | +10 | +3.7% | 47,400 |
| 2010/05/27 | 268 | 275 | 268 | 270 | -4 | -1.5% | 35,800 |
| 2010/05/26 | 280 | 287 | 274 | 274 | -12 | -4.2% | 26,200 |
| 2010/05/25 | 290 | 292 | 285 | 286 | -6 | -2.1% | 27,600 |
| 2010/05/24 | 291 | 298 | 283 | 292 | +7 | +2.5% | 29,600 |
| 2010/05/21 | 290 | 304 | 282 | 285 | -17 | -5.6% | 38,400 |
| 2010/05/20 | 298 | 305 | 298 | 302 | -2 | -0.7% | 20,500 |
| 2010/05/19 | 297 | 305 | 288 | 304 | -1 | -0.3% | 63,900 |
| 2010/05/18 | 296 | 314 | 294 | 305 | +5 | +1.7% | 130,900 |
| 2010/05/17 | 278 | 330 | 277 | 300 | +23 | +8.3% | 234,100 |
| 2010/05/14 | 277 | 279 | 276 | 277 | +1 | +0.4% | 35,500 |
| 2010/05/13 | 275 | 282 | 272 | 276 | -2 | -0.7% | 49,300 |
| 2010/05/12 | 281 | 282 | 277 | 278 | -6 | -2.1% | 26,800 |
| 2010/05/11 | 292 | 299 | 284 | 284 | -2 | -0.7% | 22,300 |
| 2010/05/10 | 287 | 301 | 283 | 286 | -6 | -2.1% | 57,200 |
| 2010/05/07 | 298 | 299 | 290 | 292 | -18 | -5.8% | 47,900 |
| 2010/05/06 | 313 | 315 | 310 | 310 | -14 | -4.3% | 51,100 |
| 2010/04/30 | 326 | 330 | 323 | 324 | +1 | +0.3% | 29,200 |
| 2010/04/28 | 321 | 323 | 312 | 323 | -11 | -3.3% | 25,400 |
| 2010/04/27 | 327 | 335 | 326 | 334 | +3 | +0.9% | 22,000 |
| 2010/04/26 | 338 | 338 | 327 | 331 | +8 | +2.5% | 51,200 |
| 2010/04/23 | 320 | 325 | 320 | 323 | -2 | -0.6% | 15,200 |
| 2010/04/22 | 328 | 328 | 320 | 325 | -8 | -2.4% | 21,000 |
| 2010/04/21 | 320 | 333 | 316 | 333 | +13 | +4.1% | 23,200 |
| 2010/04/20 | 323 | 336 | 318 | 320 | -6 | -1.8% | 45,500 |
| 2010/04/19 | 325 | 335 | 319 | 326 | -10 | -3% | 44,500 |
| 2010/04/16 | 339 | 339 | 331 | 336 | -3 | -0.9% | 19,900 |
| 2010/04/15 | 340 | 341 | 336 | 339 | +1 | +0.3% | 69,900 |
| 2010/04/14 | 330 | 338 | 325 | 338 | +14 | +4.3% | 61,400 |
| 2010/04/13 | 329 | 330 | 324 | 324 | -6 | -1.8% | 24,000 |
| 2010/04/12 | 322 | 335 | 318 | 330 | +22 | +7.1% | 82,300 |
| 2010/04/09 | 307 | 319 | 307 | 308 | -3 | -1% | 39,200 |
| 2010/04/08 | 305 | 320 | 295 | 311 | -6 | -1.9% | 21,600 |
| 2010/04/07 | 316 | 319 | 315 | 317 | +1 | +0.3% | 17,800 |
| 2010/04/06 | 324 | 324 | 316 | 316 | -7 | -2.2% | 29,100 |
| 2010/04/05 | 324 | 325 | 320 | 323 | +2 | +0.6% | 18,700 |
| 2010/04/02 | 326 | 329 | 317 | 321 | -5 | -1.5% | 20,500 |
| 2010/04/01 | 325 | 326 | 319 | 326 | -5 | -1.5% | 31,000 |
| 2010/03/31 | 323 | 333 | 318 | 331 | +16 | +5.1% | 58,200 |
| 2010/03/30 | 317 | 318 | 310 | 315 | -5 | -1.6% | 41,400 |
| 2010/03/29 | 318 | 325 | 311 | 320 | +7 | +2.2% | 56,500 |
| 2010/03/26 | 282 | 313 | 282 | 313 | +33 | +11.8% | 70,600 |
| 2010/03/25 | 272 | 283 | 270 | 280 | +8 | +2.9% | 24,300 |
| 2010/03/24 | 269 | 272 | 266 | 272 | +3 | +1.1% | 10,200 |
| 2010/03/23 | 270 | 270 | 267 | 269 | -4 | -1.5% | 5,300 |
| 2010/03/19 | 274 | 277 | 270 | 273 | +1 | +0.4% | 17,000 |
| 2010/03/18 | 274 | 279 | 269 | 272 | -3 | -1.1% | 14,600 |
| 2010/03/17 | 266 | 281 | 265 | 275 | +6 | +2.2% | 16,900 |
| 2010/03/16 | 270 | 271 | 268 | 269 | -9 | -3.2% | 13,700 |
| 2010/03/15 | 280 | 281 | 277 | 278 | -2 | -0.7% | 23,000 |
3651～
3700
件表示中 / 6942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% | 26.77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 |
| 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 | 1.52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 |
| トリニ工 | 101,500円 | +5.4% | +1.4% | 5.02% | 7.98倍 | 0.54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 |
| 大豊工業 | 63,000円 | +3.7% | +152.7% | 3.17% | 16.22倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
