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 |
|---|---|---|---|---|---|---|---|
| 2006/04/27 | 1,208 | 1,230 | 1,201 | 1,215 | -13 | -1.1% | 8,600 |
| 2006/04/26 | 1,220 | 1,231 | 1,212 | 1,228 | +22 | +1.8% | 12,900 |
| 2006/04/25 | 1,200 | 1,214 | 1,200 | 1,206 | +19 | +1.6% | 10,700 |
| 2006/04/24 | 1,231 | 1,232 | 1,174 | 1,187 | -64 | -5.1% | 26,000 |
| 2006/04/21 | 1,268 | 1,281 | 1,251 | 1,251 | -11 | -0.9% | 27,300 |
| 2006/04/20 | 1,269 | 1,269 | 1,250 | 1,262 | +6 | +0.5% | 7,500 |
| 2006/04/19 | 1,270 | 1,276 | 1,249 | 1,256 | -13 | -1% | 12,000 |
| 2006/04/18 | 1,240 | 1,277 | 1,239 | 1,269 | +42 | +3.4% | 31,000 |
| 2006/04/17 | 1,273 | 1,273 | 1,227 | 1,227 | -34 | -2.7% | 28,000 |
| 2006/04/14 | 1,265 | 1,275 | 1,252 | 1,261 | +11 | +0.9% | 9,300 |
| 2006/04/13 | 1,280 | 1,280 | 1,238 | 1,250 | -15 | -1.2% | 15,700 |
| 2006/04/12 | 1,245 | 1,279 | 1,239 | 1,265 | ±0 | ±0% | 50,200 |
| 2006/04/11 | 1,285 | 1,285 | 1,255 | 1,265 | -22 | -1.7% | 13,400 |
| 2006/04/10 | 1,270 | 1,289 | 1,270 | 1,287 | +4 | +0.3% | 12,700 |
| 2006/04/07 | 1,265 | 1,283 | 1,262 | 1,283 | +20 | +1.6% | 23,300 |
| 2006/04/06 | 1,249 | 1,265 | 1,220 | 1,263 | +41 | +3.4% | 18,500 |
| 2006/04/05 | 1,277 | 1,277 | 1,216 | 1,222 | -55 | -4.3% | 29,400 |
| 2006/04/04 | 1,249 | 1,280 | 1,236 | 1,277 | +37 | +3% | 55,600 |
| 2006/04/03 | 1,245 | 1,250 | 1,236 | 1,240 | +10 | +0.8% | 51,300 |
| 2006/03/31 | 1,244 | 1,244 | 1,230 | 1,230 | -14 | -1.1% | 17,100 |
| 2006/03/30 | 1,240 | 1,250 | 1,225 | 1,244 | +22 | +1.8% | 20,200 |
| 2006/03/29 | 1,225 | 1,242 | 1,220 | 1,222 | +12 | +1% | 20,900 |
| 2006/03/28 | 1,219 | 1,230 | 1,210 | 1,210 | -9 | -0.7% | 11,800 |
| 2006/03/27 | 1,230 | 1,235 | 1,203 | 1,219 | +16 | +1.3% | 11,500 |
| 2006/03/24 | 1,200 | 1,209 | 1,195 | 1,203 | -10 | -0.8% | 9,500 |
| 2006/03/23 | 1,225 | 1,240 | 1,202 | 1,213 | -27 | -2.2% | 8,300 |
| 2006/03/22 | 1,243 | 1,243 | 1,220 | 1,240 | -2 | -0.2% | 8,600 |
| 2006/03/20 | 1,230 | 1,245 | 1,217 | 1,242 | +2 | +0.2% | 8,200 |
| 2006/03/17 | 1,230 | 1,240 | 1,199 | 1,240 | +24 | +2% | 9,500 |
| 2006/03/16 | 1,199 | 1,216 | 1,180 | 1,216 | -3 | -0.2% | 12,400 |
| 2006/03/15 | 1,212 | 1,249 | 1,191 | 1,219 | -13 | -1.1% | 14,900 |
| 2006/03/14 | 1,264 | 1,264 | 1,220 | 1,232 | -27 | -2.1% | 18,800 |
| 2006/03/13 | 1,230 | 1,261 | 1,225 | 1,259 | +54 | +4.5% | 22,000 |
| 2006/03/10 | 1,200 | 1,228 | 1,199 | 1,205 | +22 | +1.9% | 40,800 |
| 2006/03/09 | 1,151 | 1,184 | 1,151 | 1,183 | +44 | +3.9% | 17,600 |
| 2006/03/08 | 1,160 | 1,160 | 1,132 | 1,139 | -10 | -0.9% | 19,900 |
| 2006/03/07 | 1,130 | 1,160 | 1,120 | 1,149 | +16 | +1.4% | 19,200 |
| 2006/03/06 | 1,134 | 1,145 | 1,125 | 1,133 | -1 | -0.1% | 16,000 |
| 2006/03/03 | 1,125 | 1,160 | 1,125 | 1,134 | +9 | +0.8% | 25,400 |
| 2006/03/02 | 1,133 | 1,150 | 1,125 | 1,125 | -8 | -0.7% | 12,600 |
| 2006/03/01 | 1,150 | 1,153 | 1,133 | 1,133 | +3 | +0.3% | 18,200 |
| 2006/02/28 | 1,141 | 1,147 | 1,122 | 1,130 | +9 | +0.8% | 28,600 |
| 2006/02/27 | 1,125 | 1,141 | 1,120 | 1,121 | +10 | +0.9% | 22,700 |
| 2006/02/24 | 1,141 | 1,141 | 1,107 | 1,111 | +10 | +0.9% | 12,700 |
| 2006/02/23 | 1,098 | 1,131 | 1,096 | 1,101 | +11 | +1% | 13,700 |
| 2006/02/22 | 1,097 | 1,124 | 1,082 | 1,090 | +7 | +0.6% | 14,000 |
| 2006/02/21 | 1,073 | 1,088 | 1,059 | 1,083 | +29 | +2.8% | 21,600 |
| 2006/02/20 | 1,062 | 1,145 | 1,053 | 1,054 | -75 | -6.6% | 23,800 |
| 2006/02/17 | 1,181 | 1,185 | 1,120 | 1,129 | -32 | -2.8% | 24,300 |
| 2006/02/16 | 1,141 | 1,177 | 1,136 | 1,161 | -20 | -1.7% | 13,400 |
4651～
4700
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
