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 |
|---|---|---|---|---|---|---|---|
| 2000/09/28 | 1,349 | 1,350 | 1,310 | 1,310 | -30 | -2.2% | 29,000 |
| 2000/09/27 | 1,372 | 1,389 | 1,301 | 1,340 | -49 | -3.5% | 42,000 |
| 2000/09/26 | 1,377 | 1,394 | 1,360 | 1,389 | +29 | +2.1% | 53,000 |
| 2000/09/25 | 1,390 | 1,400 | 1,360 | 1,360 | +5 | +0.4% | 106,000 |
| 2000/09/22 | 1,400 | 1,406 | 1,320 | 1,355 | -25 | -1.8% | 131,000 |
| 2000/09/21 | 1,350 | 1,390 | 1,330 | 1,380 | +30 | +2.2% | 91,000 |
| 2000/09/20 | 1,320 | 1,390 | 1,300 | 1,350 | +40 | +3.1% | 159,000 |
| 2000/09/19 | 1,310 | 1,310 | 1,285 | 1,310 | -10 | -0.8% | 65,000 |
| 2000/09/18 | 1,330 | 1,335 | 1,310 | 1,320 | +20 | +1.5% | 142,000 |
| 2000/09/14 | 1,305 | 1,315 | 1,290 | 1,300 | -5 | -0.4% | 170,000 |
| 2000/09/13 | 1,211 | 1,308 | 1,210 | 1,305 | +105 | +8.8% | 147,000 |
| 2000/09/12 | 1,300 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 49,000 |
| 2000/09/11 | 1,340 | 1,340 | 1,300 | 1,300 | +40 | +3.2% | 6,000 |
| 2000/09/08 | 1,250 | 1,270 | 1,190 | 1,260 | +70 | +5.9% | 67,000 |
| 2000/09/07 | 1,300 | 1,300 | 1,190 | 1,190 | -110 | -8.5% | 24,000 |
| 2000/09/06 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 15,000 |
| 2000/09/05 | 1,340 | 1,360 | 1,320 | 1,340 | ±0 | ±0% | 12,000 |
| 2000/09/04 | 1,350 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 8,000 |
| 2000/09/01 | 1,370 | 1,370 | 1,335 | 1,350 | ±0 | ±0% | 9,000 |
| 2000/08/31 | 1,380 | 1,380 | 1,330 | 1,350 | -10 | -0.7% | 29,000 |
| 2000/08/30 | 1,357 | 1,375 | 1,330 | 1,360 | -20 | -1.4% | 21,000 |
| 2000/08/29 | 1,370 | 1,390 | 1,363 | 1,380 | +10 | +0.7% | 16,000 |
| 2000/08/28 | 1,390 | 1,390 | 1,350 | 1,370 | +40 | +3% | 19,000 |
| 2000/08/25 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 20,000 |
| 2000/08/24 | 1,380 | 1,380 | 1,320 | 1,350 | ±0 | ±0% | 18,000 |
| 2000/08/23 | 1,360 | 1,400 | 1,350 | 1,350 | +20 | +1.5% | 25,000 |
| 2000/08/22 | 1,350 | 1,360 | 1,320 | 1,330 | +20 | +1.5% | 13,000 |
| 2000/08/21 | 1,370 | 1,400 | 1,310 | 1,310 | -70 | -5.1% | 21,000 |
| 2000/08/18 | 1,400 | 1,420 | 1,361 | 1,380 | -20 | -1.4% | 20,000 |
| 2000/08/17 | 1,421 | 1,421 | 1,380 | 1,400 | ±0 | ±0% | 9,000 |
| 2000/08/16 | 1,380 | 1,400 | 1,320 | 1,400 | +70 | +5.3% | 46,000 |
| 2000/08/15 | 1,280 | 1,340 | 1,280 | 1,330 | +50 | +3.9% | 11,000 |
| 2000/08/14 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 2000/08/11 | 1,299 | 1,320 | 1,299 | 1,300 | +20 | +1.6% | 14,000 |
| 2000/08/10 | 1,319 | 1,320 | 1,280 | 1,280 | -20 | -1.5% | 11,000 |
| 2000/08/09 | 1,340 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 15,000 |
| 2000/08/08 | 1,320 | 1,320 | 1,300 | 1,320 | +50 | +3.9% | 11,000 |
| 2000/08/07 | 1,251 | 1,288 | 1,251 | 1,270 | - | - | 8,000 |
| 2000/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/03 | 1,251 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 13,000 |
| 2000/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2000/08/01 | 1,259 | 1,260 | 1,220 | 1,250 | -15 | -1.2% | 20,000 |
| 2000/07/31 | 1,260 | 1,280 | 1,190 | 1,265 | -35 | -2.7% | 13,000 |
| 2000/07/28 | 1,350 | 1,350 | 1,300 | 1,300 | -30 | -2.3% | 13,000 |
| 2000/07/27 | 1,300 | 1,350 | 1,300 | 1,330 | +50 | +3.9% | 6,000 |
| 2000/07/26 | 1,380 | 1,380 | 1,280 | 1,280 | -60 | -4.5% | 22,000 |
| 2000/07/25 | 1,350 | 1,350 | 1,300 | 1,340 | -20 | -1.5% | 11,000 |
| 2000/07/24 | 1,381 | 1,381 | 1,350 | 1,360 | -70 | -4.9% | 14,000 |
| 2000/07/21 | 1,420 | 1,449 | 1,420 | 1,430 | +10 | +0.7% | 20,000 |
| 2000/07/19 | 1,449 | 1,449 | 1,400 | 1,420 | -30 | -2.1% | 5,000 |
6101～
6150
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
