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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 1,166 | 1,182 | 1,165 | 1,182 | ±0 | ±0% | 14,000 |
| 2005/12/01 | 1,180 | 1,182 | 1,152 | 1,182 | -4 | -0.3% | 32,400 |
| 2005/11/30 | 1,187 | 1,187 | 1,178 | 1,186 | +6 | +0.5% | 37,200 |
| 2005/11/29 | 1,183 | 1,186 | 1,174 | 1,180 | -3 | -0.3% | 60,600 |
| 2005/11/28 | 1,180 | 1,185 | 1,177 | 1,183 | +7 | +0.6% | 17,600 |
| 2005/11/25 | 1,180 | 1,180 | 1,166 | 1,176 | +6 | +0.5% | 17,900 |
| 2005/11/24 | 1,180 | 1,186 | 1,170 | 1,170 | -16 | -1.3% | 32,700 |
| 2005/11/22 | 1,167 | 1,187 | 1,161 | 1,186 | +19 | +1.6% | 23,400 |
| 2005/11/21 | 1,171 | 1,181 | 1,153 | 1,167 | -14 | -1.2% | 42,300 |
| 2005/11/18 | 1,175 | 1,189 | 1,166 | 1,181 | +7 | +0.6% | 69,600 |
| 2005/11/17 | 1,198 | 1,198 | 1,168 | 1,174 | -16 | -1.3% | 58,200 |
| 2005/11/16 | 1,178 | 1,190 | 1,177 | 1,190 | +15 | +1.3% | 77,700 |
| 2005/11/15 | 1,166 | 1,181 | 1,165 | 1,175 | +10 | +0.9% | 76,700 |
| 2005/11/14 | 1,151 | 1,187 | 1,149 | 1,165 | +19 | +1.7% | 78,700 |
| 2005/11/11 | 1,140 | 1,151 | 1,122 | 1,146 | +8 | +0.7% | 74,000 |
| 2005/11/10 | 1,105 | 1,138 | 1,099 | 1,138 | +36 | +3.3% | 69,300 |
| 2005/11/09 | 1,102 | 1,115 | 1,099 | 1,102 | +3 | +0.3% | 22,800 |
| 2005/11/08 | 1,080 | 1,105 | 1,069 | 1,099 | +30 | +2.8% | 112,300 |
| 2005/11/07 | 1,099 | 1,099 | 1,059 | 1,069 | -10 | -0.9% | 29,500 |
| 2005/11/04 | 1,050 | 1,080 | 1,048 | 1,079 | +37 | +3.6% | 41,500 |
| 2005/11/02 | 1,040 | 1,062 | 1,040 | 1,042 | -8 | -0.8% | 46,700 |
| 2005/11/01 | 1,061 | 1,061 | 1,040 | 1,050 | -11 | -1% | 14,700 |
| 2005/10/31 | 1,050 | 1,067 | 1,047 | 1,061 | +24 | +2.3% | 23,300 |
| 2005/10/28 | 1,030 | 1,049 | 1,020 | 1,037 | +13 | +1.3% | 42,000 |
| 2005/10/27 | 1,022 | 1,025 | 1,016 | 1,024 | +2 | +0.2% | 24,300 |
| 2005/10/26 | 1,012 | 1,023 | 1,012 | 1,022 | +11 | +1.1% | 18,900 |
| 2005/10/25 | 1,010 | 1,028 | 996 | 1,011 | +18 | +1.8% | 24,800 |
| 2005/10/24 | 991 | 1,000 | 991 | 993 | -17 | -1.7% | 16,800 |
| 2005/10/21 | 993 | 1,010 | 991 | 1,010 | +2 | +0.2% | 25,500 |
| 2005/10/20 | 1,020 | 1,035 | 995 | 1,008 | +1 | +0.1% | 21,700 |
| 2005/10/19 | 1,000 | 1,023 | 992 | 1,007 | -2 | -0.2% | 34,400 |
| 2005/10/18 | 1,035 | 1,035 | 1,002 | 1,009 | -14 | -1.4% | 28,500 |
| 2005/10/17 | 1,028 | 1,029 | 1,015 | 1,023 | +13 | +1.3% | 29,800 |
| 2005/10/14 | 1,037 | 1,037 | 1,000 | 1,010 | -8 | -0.8% | 20,800 |
| 2005/10/13 | 1,033 | 1,033 | 1,000 | 1,018 | +1 | +0.1% | 42,700 |
| 2005/10/12 | 1,049 | 1,050 | 1,016 | 1,017 | -16 | -1.5% | 37,300 |
| 2005/10/11 | 985 | 1,036 | 984 | 1,033 | +53 | +5.4% | 39,500 |
| 2005/10/07 | 991 | 995 | 980 | 980 | -18 | -1.8% | 28,400 |
| 2005/10/06 | 1,009 | 1,009 | 986 | 998 | -37 | -3.6% | 23,500 |
| 2005/10/05 | 1,064 | 1,064 | 1,025 | 1,035 | -24 | -2.3% | 32,600 |
| 2005/10/04 | 1,053 | 1,060 | 1,040 | 1,059 | +6 | +0.6% | 39,400 |
| 2005/10/03 | 1,100 | 1,100 | 1,040 | 1,053 | -20 | -1.9% | 48,000 |
| 2005/09/30 | 1,099 | 1,099 | 1,060 | 1,073 | -25 | -2.3% | 59,500 |
| 2005/09/29 | 1,098 | 1,100 | 1,081 | 1,098 | -1 | -0.1% | 85,800 |
| 2005/09/28 | 1,089 | 1,100 | 1,081 | 1,099 | +14 | +1.3% | 93,100 |
| 2005/09/27 | 1,050 | 1,086 | 1,048 | 1,085 | +32 | +3% | 69,000 |
| 2005/09/26 | 1,060 | 1,066 | 1,045 | 1,053 | -7 | -0.7% | 69,500 |
| 2005/09/22 | 1,050 | 1,080 | 1,025 | 1,060 | -28 | -2.6% | 103,100 |
| 2005/09/21 | 1,079 | 1,099 | 1,050 | 1,088 | +43 | +4.1% | 265,700 |
| 2005/09/20 | 1,045 | 1,045 | 1,021 | 1,045 | +100 | +10.6% | 378,700 |
4801～
4850
件表示中 / 6994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 | 87,100円 | -6.9% | +162.4% | 4.25% | 30.46倍 | 0.40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 |
| ジャノメ | 110,700円 | +10.1% | +6.1% | 4.97% | 13.19倍 | 0.57倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 木村化 | 93,500円 | -3.5% | -15.7% | 4.39% | 10.17倍 | 0.97倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 日進工具 | 77,000円 | +2.6% | -1.6% | 3.90% | 15.99倍 | 1.06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 |
| トリニ工 | 100,000円 | -3.0% | -23.3% | 5.00% | 8.95倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
