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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 1,195 | 1,217 | 1,180 | 1,180 | -50 | -4.1% | 27,200 |
| 2006/01/20 | 1,263 | 1,280 | 1,195 | 1,230 | -29 | -2.3% | 38,000 |
| 2006/01/19 | 1,110 | 1,288 | 1,110 | 1,259 | +99 | +8.5% | 33,000 |
| 2006/01/18 | 1,251 | 1,284 | 1,103 | 1,160 | -96 | -7.6% | 56,600 |
| 2006/01/17 | 1,311 | 1,311 | 1,256 | 1,256 | -55 | -4.2% | 41,500 |
| 2006/01/16 | 1,286 | 1,318 | 1,286 | 1,311 | +25 | +1.9% | 37,000 |
| 2006/01/13 | 1,300 | 1,307 | 1,280 | 1,286 | -12 | -0.9% | 34,800 |
| 2006/01/12 | 1,297 | 1,299 | 1,277 | 1,298 | -1 | -0.1% | 41,200 |
| 2006/01/11 | 1,290 | 1,301 | 1,283 | 1,299 | -2 | -0.2% | 39,900 |
| 2006/01/10 | 1,320 | 1,320 | 1,260 | 1,301 | -22 | -1.7% | 55,600 |
| 2006/01/06 | 1,345 | 1,350 | 1,310 | 1,323 | -27 | -2% | 37,600 |
| 2006/01/05 | 1,369 | 1,371 | 1,331 | 1,350 | -20 | -1.5% | 33,100 |
| 2006/01/04 | 1,342 | 1,378 | 1,342 | 1,370 | +42 | +3.2% | 16,800 |
| 2005/12/30 | 1,341 | 1,359 | 1,317 | 1,328 | -29 | -2.1% | 13,400 |
| 2005/12/29 | 1,394 | 1,397 | 1,350 | 1,357 | -27 | -2% | 15,200 |
| 2005/12/28 | 1,351 | 1,398 | 1,335 | 1,384 | +57 | +4.3% | 38,700 |
| 2005/12/27 | 1,370 | 1,381 | 1,321 | 1,327 | -43 | -3.1% | 57,200 |
| 2005/12/26 | 1,336 | 1,398 | 1,330 | 1,370 | +54 | +4.1% | 69,400 |
| 2005/12/22 | 1,289 | 1,350 | 1,285 | 1,316 | +47 | +3.7% | 57,800 |
| 2005/12/21 | 1,245 | 1,276 | 1,230 | 1,269 | +20 | +1.6% | 36,800 |
| 2005/12/20 | 1,245 | 1,250 | 1,227 | 1,249 | +2 | +0.2% | 35,500 |
| 2005/12/19 | 1,220 | 1,253 | 1,205 | 1,247 | +8 | +0.6% | 38,300 |
| 2005/12/16 | 1,245 | 1,245 | 1,212 | 1,239 | -2 | -0.2% | 35,600 |
| 2005/12/15 | 1,231 | 1,247 | 1,230 | 1,241 | +11 | +0.9% | 25,900 |
| 2005/12/14 | 1,239 | 1,239 | 1,212 | 1,230 | -11 | -0.9% | 62,600 |
| 2005/12/13 | 1,200 | 1,265 | 1,200 | 1,241 | +47 | +3.9% | 78,700 |
| 2005/12/12 | 1,190 | 1,200 | 1,180 | 1,194 | +19 | +1.6% | 19,300 |
| 2005/12/09 | 1,179 | 1,194 | 1,172 | 1,175 | +3 | +0.3% | 50,900 |
| 2005/12/08 | 1,188 | 1,188 | 1,166 | 1,172 | -16 | -1.3% | 29,400 |
| 2005/12/07 | 1,181 | 1,194 | 1,175 | 1,188 | +4 | +0.3% | 28,100 |
| 2005/12/06 | 1,180 | 1,190 | 1,180 | 1,184 | +3 | +0.3% | 26,100 |
| 2005/12/05 | 1,176 | 1,182 | 1,167 | 1,181 | -1 | -0.1% | 53,400 |
| 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 |
4801～
4850
件表示中 / 7026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 | 87,900円 | -6.9% | +162.4% | 4.21% | 30.75倍 | 0.41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 |
| フロイント | 107,100円 | +4.7% | +23.1% | 0.00% | 18.13倍 | 1.17倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 日進工具 | 78,200円 | +2.6% | -1.6% | 3.84% | 16.27倍 | 1.07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 |
| 中北製 | 503,000円 | +13.6% | +24.1% | 2.19% | 14.28倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| マミヤＯＰ | 179,900円 | -25.8% | -48.5% | 3.89% | 6.19倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
