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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 1,068 | 1,080 | 1,060 | 1,068 | -5 | -0.5% | 41,600 |
| 2006/07/10 | 1,051 | 1,073 | 1,050 | 1,073 | +23 | +2.2% | 23,700 |
| 2006/07/07 | 1,084 | 1,084 | 1,050 | 1,050 | -24 | -2.2% | 25,200 |
| 2006/07/06 | 1,080 | 1,082 | 1,051 | 1,074 | -11 | -1% | 20,700 |
| 2006/07/05 | 1,065 | 1,088 | 1,064 | 1,085 | +22 | +2.1% | 55,000 |
| 2006/07/04 | 1,070 | 1,075 | 1,059 | 1,063 | +13 | +1.2% | 55,500 |
| 2006/07/03 | 1,063 | 1,067 | 1,050 | 1,050 | -3 | -0.3% | 49,900 |
| 2006/06/30 | 1,050 | 1,067 | 1,047 | 1,053 | +22 | +2.1% | 27,800 |
| 2006/06/29 | 1,035 | 1,045 | 1,031 | 1,031 | -4 | -0.4% | 16,600 |
| 2006/06/28 | 1,035 | 1,042 | 1,027 | 1,035 | -5 | -0.5% | 21,900 |
| 2006/06/27 | 1,044 | 1,044 | 1,030 | 1,040 | ±0 | ±0% | 17,600 |
| 2006/06/26 | 1,059 | 1,059 | 1,036 | 1,040 | -5 | -0.5% | 21,600 |
| 2006/06/23 | 1,052 | 1,052 | 1,032 | 1,045 | -5 | -0.5% | 25,700 |
| 2006/06/22 | 1,058 | 1,058 | 1,035 | 1,050 | +22 | +2.1% | 23,800 |
| 2006/06/21 | 1,050 | 1,050 | 1,019 | 1,028 | -20 | -1.9% | 15,600 |
| 2006/06/20 | 1,055 | 1,070 | 1,040 | 1,048 | -4 | -0.4% | 13,800 |
| 2006/06/19 | 1,055 | 1,086 | 1,050 | 1,052 | +2 | +0.2% | 24,100 |
| 2006/06/16 | 1,050 | 1,065 | 1,047 | 1,050 | +11 | +1.1% | 56,600 |
| 2006/06/15 | 1,028 | 1,039 | 1,027 | 1,039 | +17 | +1.7% | 19,800 |
| 2006/06/14 | 1,009 | 1,035 | 1,006 | 1,022 | +16 | +1.6% | 16,600 |
| 2006/06/13 | 1,010 | 1,040 | 1,005 | 1,006 | -7 | -0.7% | 17,700 |
| 2006/06/12 | 983 | 1,018 | 983 | 1,013 | +21 | +2.1% | 15,000 |
| 2006/06/09 | 980 | 1,022 | 946 | 992 | +10 | +1% | 39,400 |
| 2006/06/08 | 1,001 | 1,034 | 982 | 982 | -79 | -7.4% | 35,200 |
| 2006/06/07 | 1,080 | 1,093 | 1,061 | 1,061 | -25 | -2.3% | 13,400 |
| 2006/06/06 | 1,108 | 1,120 | 1,080 | 1,086 | -21 | -1.9% | 15,700 |
| 2006/06/05 | 1,112 | 1,130 | 1,107 | 1,107 | -25 | -2.2% | 23,600 |
| 2006/06/02 | 1,148 | 1,150 | 1,100 | 1,132 | -16 | -1.4% | 15,900 |
| 2006/06/01 | 1,192 | 1,192 | 1,121 | 1,148 | -4 | -0.3% | 23,600 |
| 2006/05/31 | 1,172 | 1,172 | 1,147 | 1,152 | -20 | -1.7% | 12,300 |
| 2006/05/30 | 1,170 | 1,172 | 1,160 | 1,172 | -3 | -0.3% | 6,900 |
| 2006/05/29 | 1,215 | 1,215 | 1,168 | 1,175 | -27 | -2.2% | 26,000 |
| 2006/05/26 | 1,181 | 1,219 | 1,180 | 1,202 | +51 | +4.4% | 60,800 |
| 2006/05/25 | 1,125 | 1,152 | 1,125 | 1,151 | +25 | +2.2% | 12,500 |
| 2006/05/24 | 1,130 | 1,133 | 1,120 | 1,126 | +2 | +0.2% | 10,400 |
| 2006/05/23 | 1,129 | 1,130 | 1,110 | 1,124 | -3 | -0.3% | 16,500 |
| 2006/05/22 | 1,132 | 1,136 | 1,113 | 1,127 | +35 | +3.2% | 37,800 |
| 2006/05/19 | 1,110 | 1,124 | 1,072 | 1,092 | -7 | -0.6% | 26,800 |
| 2006/05/18 | 1,088 | 1,100 | 1,079 | 1,099 | +4 | +0.4% | 8,900 |
| 2006/05/17 | 1,099 | 1,100 | 1,076 | 1,095 | +3 | +0.3% | 7,900 |
| 2006/05/16 | 1,131 | 1,135 | 1,092 | 1,092 | -50 | -4.4% | 25,200 |
| 2006/05/15 | 1,123 | 1,152 | 1,123 | 1,142 | +23 | +2.1% | 23,800 |
| 2006/05/12 | 1,140 | 1,141 | 1,114 | 1,119 | -22 | -1.9% | 13,500 |
| 2006/05/11 | 1,170 | 1,180 | 1,141 | 1,141 | -27 | -2.3% | 23,200 |
| 2006/05/10 | 1,201 | 1,201 | 1,168 | 1,168 | -39 | -3.2% | 15,300 |
| 2006/05/09 | 1,247 | 1,247 | 1,205 | 1,207 | -31 | -2.5% | 8,000 |
| 2006/05/08 | 1,250 | 1,250 | 1,234 | 1,238 | -5 | -0.4% | 8,900 |
| 2006/05/02 | 1,235 | 1,255 | 1,235 | 1,243 | +9 | +0.7% | 7,100 |
| 2006/05/01 | 1,220 | 1,244 | 1,204 | 1,234 | +29 | +2.4% | 33,300 |
| 2006/04/28 | 1,215 | 1,235 | 1,183 | 1,205 | -10 | -0.8% | 13,200 |
4601～
4650
件表示中 / 6943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 | 83,900円 | -3.3% | -14.2% | 4.17% | 26.90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 | 106,200円 | -3.0% | -23.3% | 4.71% | 9.51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 |
| サムコ | 239,700円 | +15.8% | +7.3% | 1.88% | 12.58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 |
| 大豊工業 | 64,000円 | +3.7% | +152.7% | 3.13% | 16.47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 |
| 日進工具 | 71,200円 | +4.3% | -8.8% | 4.21% | 14.91倍 | 0.99倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
市場注目の銘柄
チャート関連のコラム
