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 |
|---|---|---|---|---|---|---|---|
| 2000/06/12 | 1,200 | 1,300 | 1,200 | 1,290 | +110 | +9.3% | 39,000 |
| 2000/06/09 | 1,180 | 1,200 | 1,179 | 1,180 | -7 | -0.6% | 48,000 |
| 2000/06/08 | 1,160 | 1,187 | 1,150 | 1,187 | +67 | +6% | 38,000 |
| 2000/06/07 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 3,000 |
| 2000/06/06 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 3,000 |
| 2000/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/02 | 1,177 | 1,177 | 1,120 | 1,120 | -59 | -5% | 11,000 |
| 2000/06/01 | 1,179 | 1,180 | 1,179 | 1,179 | -11 | -0.9% | 4,000 |
| 2000/05/31 | 1,180 | 1,200 | 1,180 | 1,190 | +90 | +8.2% | 12,000 |
| 2000/05/30 | 1,080 | 1,100 | 1,080 | 1,100 | +90 | +8.9% | 3,000 |
| 2000/05/29 | 1,030 | 1,030 | 1,010 | 1,010 | +10 | +1% | 2,000 |
| 2000/05/26 | 1,050 | 1,050 | 1,000 | 1,000 | -50 | -4.8% | 9,000 |
| 2000/05/25 | 1,045 | 1,050 | 1,045 | 1,050 | +65 | +6.6% | 10,000 |
| 2000/05/24 | 980 | 1,000 | 980 | 985 | -15 | -1.5% | 20,000 |
| 2000/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2000/05/22 | 1,071 | 1,071 | 1,000 | 1,000 | -50 | -4.8% | 21,000 |
| 2000/05/19 | 1,030 | 1,050 | 1,030 | 1,050 | -100 | -8.7% | 10,000 |
| 2000/05/18 | 1,180 | 1,180 | 1,150 | 1,150 | -40 | -3.4% | 5,000 |
| 2000/05/17 | 1,215 | 1,215 | 1,181 | 1,190 | -26 | -2.1% | 14,000 |
| 2000/05/16 | 1,210 | 1,216 | 1,210 | 1,216 | +16 | +1.3% | 8,000 |
| 2000/05/15 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 10,000 |
| 2000/05/12 | 1,200 | 1,221 | 1,200 | 1,220 | ±0 | ±0% | 14,000 |
| 2000/05/11 | 1,240 | 1,260 | 1,220 | 1,220 | -36 | -2.9% | 48,000 |
| 2000/05/10 | 1,249 | 1,260 | 1,239 | 1,256 | +7 | +0.6% | 57,000 |
| 2000/05/09 | 1,171 | 1,249 | 1,171 | 1,249 | +89 | +7.7% | 33,000 |
| 2000/05/08 | 1,211 | 1,211 | 1,160 | 1,160 | +49 | +4.4% | 23,000 |
| 2000/05/02 | 1,110 | 1,112 | 1,102 | 1,111 | +11 | +1% | 20,000 |
| 2000/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 2000/04/28 | 1,140 | 1,140 | 1,100 | 1,100 | ±0 | ±0% | 18,000 |
| 2000/04/27 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 13,000 |
| 2000/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 9,000 |
| 2000/04/25 | 1,251 | 1,251 | 1,150 | 1,150 | -100 | -8% | 15,000 |
| 2000/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | +200 | +19% | 58,000 |
| 2000/04/21 | 1,040 | 1,060 | 1,040 | 1,050 | +50 | +5% | 9,000 |
| 2000/04/20 | 950 | 1,000 | 941 | 1,000 | +70 | +7.5% | 15,000 |
| 2000/04/19 | 900 | 930 | 900 | 930 | +53 | +6% | 15,000 |
| 2000/04/18 | 854 | 910 | 854 | 877 | +26 | +3.1% | 60,000 |
| 2000/04/17 | 900 | 900 | 850 | 851 | -179 | -17.4% | 30,000 |
| 2000/04/14 | 1,020 | 1,030 | 961 | 1,030 | ±0 | ±0% | 11,000 |
| 2000/04/13 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 8,000 |
| 2000/04/12 | 1,100 | 1,100 | 1,020 | 1,020 | -80 | -7.3% | 10,000 |
| 2000/04/11 | 1,140 | 1,140 | 1,100 | 1,100 | -40 | -3.5% | 4,000 |
| 2000/04/10 | 1,165 | 1,165 | 1,140 | 1,140 | -26 | -2.2% | 13,000 |
| 2000/04/07 | 1,166 | 1,166 | 1,160 | 1,166 | +1 | +0.1% | 15,000 |
| 2000/04/06 | 1,200 | 1,200 | 1,160 | 1,165 | -34 | -2.8% | 11,000 |
| 2000/04/05 | 1,150 | 1,200 | 1,150 | 1,199 | -1 | -0.1% | 23,000 |
| 2000/04/04 | 1,099 | 1,210 | 1,099 | 1,200 | +119 | +11% | 52,000 |
| 2000/04/03 | 1,051 | 1,100 | 1,050 | 1,081 | +31 | +3% | 47,000 |
| 2000/03/31 | 1,012 | 1,050 | 1,011 | 1,050 | +38 | +3.8% | 15,000 |
| 2000/03/30 | 1,001 | 1,012 | 1,000 | 1,012 | +31 | +3.2% | 16,000 |
6101～
6150
件表示中 / 6946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 | 81,600円 | -3.3% | -14.2% | 4.29% | 26.16倍 | 0.36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 |
| サムコ | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52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 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27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 |
| 酒井重 | 200,700円 | -17.6% | -48.9% | 5.13% | 10.07倍 | 0.57倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 69,900円 | +4.3% | -8.8% | 4.29% | 14.64倍 | 0.97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
