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 |
|---|---|---|---|---|---|---|---|
| 2000/12/12 | 900 | 948 | 900 | 948 | +58 | +6.5% | 48,000 |
| 2000/12/11 | 890 | 890 | 880 | 890 | +10 | +1.1% | 15,000 |
| 2000/12/08 | 880 | 880 | 840 | 880 | ±0 | ±0% | 52,000 |
| 2000/12/07 | 900 | 900 | 880 | 880 | -20 | -2.2% | 7,000 |
| 2000/12/06 | 915 | 915 | 890 | 900 | -15 | -1.6% | 21,000 |
| 2000/12/05 | 925 | 925 | 915 | 915 | -10 | -1.1% | 15,000 |
| 2000/12/04 | 913 | 925 | 913 | 925 | -5 | -0.5% | 21,000 |
| 2000/12/01 | 940 | 940 | 906 | 930 | -20 | -2.1% | 20,000 |
| 2000/11/30 | 955 | 955 | 938 | 950 | ±0 | ±0% | 24,000 |
| 2000/11/29 | 960 | 970 | 950 | 950 | ±0 | ±0% | 17,000 |
| 2000/11/28 | 945 | 960 | 940 | 950 | +30 | +3.3% | 10,000 |
| 2000/11/27 | 900 | 920 | 900 | 920 | +45 | +5.1% | 5,000 |
| 2000/11/24 | 880 | 901 | 870 | 875 | -45 | -4.9% | 37,000 |
| 2000/11/22 | 920 | 920 | 910 | 920 | ±0 | ±0% | 7,000 |
| 2000/11/21 | 921 | 921 | 920 | 920 | -20 | -2.1% | 2,000 |
| 2000/11/20 | 940 | 941 | 940 | 940 | ±0 | ±0% | 5,000 |
| 2000/11/17 | 970 | 970 | 921 | 940 | -30 | -3.1% | 21,000 |
| 2000/11/16 | 1,000 | 1,000 | 970 | 970 | -5 | -0.5% | 13,000 |
| 2000/11/15 | 1,001 | 1,006 | 975 | 975 | -15 | -1.5% | 24,000 |
| 2000/11/14 | 1,000 | 1,000 | 990 | 990 | -10 | -1% | 13,000 |
| 2000/11/13 | 1,020 | 1,020 | 990 | 1,000 | -21 | -2.1% | 5,000 |
| 2000/11/10 | 1,050 | 1,050 | 1,021 | 1,021 | -49 | -4.6% | 9,000 |
| 2000/11/09 | 1,030 | 1,070 | 1,030 | 1,070 | +40 | +3.9% | 4,000 |
| 2000/11/08 | 1,100 | 1,120 | 1,030 | 1,030 | -70 | -6.4% | 22,000 |
| 2000/11/07 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 15,000 |
| 2000/11/06 | 1,100 | 1,100 | 1,070 | 1,100 | +1 | +0.1% | 35,000 |
| 2000/11/02 | 1,050 | 1,120 | 1,040 | 1,099 | +99 | +9.9% | 29,000 |
| 2000/11/01 | 950 | 1,001 | 940 | 1,000 | +50 | +5.3% | 20,000 |
| 2000/10/31 | 980 | 980 | 950 | 950 | -90 | -8.7% | 18,000 |
| 2000/10/30 | 1,051 | 1,051 | 1,040 | 1,040 | -10 | -1% | 14,000 |
| 2000/10/27 | 1,040 | 1,050 | 1,031 | 1,050 | +10 | +1% | 28,000 |
| 2000/10/26 | 1,055 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 27,000 |
| 2000/10/25 | 1,060 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 8,000 |
| 2000/10/24 | 1,060 | 1,100 | 1,060 | 1,060 | -1 | -0.1% | 23,000 |
| 2000/10/23 | 1,120 | 1,120 | 1,050 | 1,061 | -19 | -1.8% | 12,000 |
| 2000/10/20 | 1,100 | 1,101 | 1,065 | 1,080 | -9 | -0.8% | 26,000 |
| 2000/10/19 | 1,100 | 1,100 | 1,050 | 1,089 | -41 | -3.6% | 14,000 |
| 2000/10/18 | 1,179 | 1,179 | 1,100 | 1,130 | -50 | -4.2% | 27,000 |
| 2000/10/17 | 1,190 | 1,190 | 1,100 | 1,180 | -10 | -0.8% | 13,000 |
| 2000/10/16 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 1,000 |
| 2000/10/13 | 1,130 | 1,150 | 1,130 | 1,150 | -40 | -3.4% | 7,000 |
| 2000/10/12 | 1,100 | 1,190 | 1,100 | 1,190 | ±0 | ±0% | 26,000 |
| 2000/10/11 | 1,220 | 1,220 | 1,190 | 1,190 | -30 | -2.5% | 33,000 |
| 2000/10/10 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 12,000 |
| 2000/10/06 | 1,250 | 1,260 | 1,240 | 1,250 | +20 | +1.6% | 16,000 |
| 2000/10/05 | 1,260 | 1,260 | 1,220 | 1,230 | +10 | +0.8% | 30,000 |
| 2000/10/04 | 1,240 | 1,242 | 1,210 | 1,220 | -60 | -4.7% | 26,000 |
| 2000/10/03 | 1,300 | 1,300 | 1,260 | 1,280 | -20 | -1.5% | 16,000 |
| 2000/10/02 | 1,320 | 1,320 | 1,285 | 1,300 | ±0 | ±0% | 14,000 |
| 2000/09/29 | 1,311 | 1,350 | 1,300 | 1,300 | -10 | -0.8% | 27,000 |
6051～
6100
件表示中 / 7022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 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16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 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29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 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18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 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
