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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,600 | 1,680 | 1,590 | 1,620 | +10 | +0.6% | 39,000 |
| 1999/10/28 | 1,620 | 1,620 | 1,600 | 1,610 | -10 | -0.6% | 28,000 |
| 1999/10/27 | 1,630 | 1,630 | 1,600 | 1,620 | -30 | -1.8% | 12,000 |
| 1999/10/26 | 1,590 | 1,650 | 1,530 | 1,650 | +20 | +1.2% | 25,000 |
| 1999/10/25 | 1,620 | 1,670 | 1,620 | 1,630 | -50 | -3% | 26,000 |
| 1999/10/22 | 1,770 | 1,770 | 1,680 | 1,680 | -60 | -3.4% | 13,000 |
| 1999/10/21 | 1,790 | 1,829 | 1,680 | 1,740 | -20 | -1.1% | 45,000 |
| 1999/10/20 | 1,850 | 1,860 | 1,760 | 1,760 | -40 | -2.2% | 76,000 |
| 1999/10/19 | 1,810 | 1,850 | 1,780 | 1,800 | +50 | +2.9% | 63,000 |
| 1999/10/18 | 1,880 | 1,950 | 1,750 | 1,750 | -300 | -14.6% | 38,000 |
| 1999/10/15 | 2,090 | 2,100 | 2,000 | 2,050 | -50 | -2.4% | 48,000 |
| 1999/10/14 | 2,110 | 2,150 | 2,070 | 2,100 | -50 | -2.3% | 42,000 |
| 1999/10/13 | 2,100 | 2,150 | 2,080 | 2,150 | +50 | +2.4% | 61,000 |
| 1999/10/12 | 2,250 | 2,250 | 2,080 | 2,100 | -110 | -5% | 35,000 |
| 1999/10/08 | 2,300 | 2,300 | 2,150 | 2,210 | -70 | -3.1% | 98,000 |
| 1999/10/07 | 2,320 | 2,360 | 2,240 | 2,280 | ±0 | ±0% | 215,000 |
| 1999/10/06 | 2,100 | 2,355 | 2,010 | 2,280 | +110 | +5.1% | 338,000 |
| 1999/10/05 | 2,280 | 2,290 | 2,110 | 2,170 | -60 | -2.7% | 140,000 |
| 1999/10/04 | 2,290 | 2,390 | 2,180 | 2,230 | -20 | -0.9% | 351,000 |
| 1999/10/01 | 1,950 | 2,250 | 1,900 | 2,250 | +300 | +15.4% | 754,000 |
| 1999/09/30 | 1,841 | 2,080 | 1,839 | 1,950 | +110 | +6% | 315,000 |
| 1999/09/29 | 1,700 | 1,850 | 1,700 | 1,840 | +140 | +8.2% | 76,000 |
| 1999/09/28 | 1,709 | 1,710 | 1,680 | 1,700 | -40 | -2.3% | 31,000 |
| 1999/09/27 | 1,701 | 1,750 | 1,701 | 1,740 | +70 | +4.2% | 14,000 |
| 1999/09/24 | 1,790 | 1,790 | 1,620 | 1,670 | -160 | -8.7% | 35,000 |
| 1999/09/22 | 1,800 | 1,851 | 1,750 | 1,830 | -59 | -3.1% | 70,000 |
| 1999/09/21 | 1,850 | 1,900 | 1,800 | 1,889 | +29 | +1.6% | 302,000 |
| 1999/09/20 | 1,560 | 1,860 | 1,540 | 1,860 | +300 | +19.2% | 277,000 |
| 1999/09/17 | 1,570 | 1,570 | 1,540 | 1,560 | -10 | -0.6% | 22,000 |
| 1999/09/16 | 1,540 | 1,570 | 1,540 | 1,570 | +30 | +1.9% | 7,000 |
| 1999/09/14 | 1,570 | 1,600 | 1,540 | 1,540 | -60 | -3.8% | 21,000 |
| 1999/09/13 | 1,600 | 1,600 | 1,530 | 1,600 | +20 | +1.3% | 36,000 |
| 1999/09/10 | 1,630 | 1,630 | 1,550 | 1,580 | -60 | -3.7% | 31,000 |
| 1999/09/09 | 1,649 | 1,649 | 1,600 | 1,640 | -5 | -0.3% | 21,000 |
| 1999/09/08 | 1,670 | 1,670 | 1,605 | 1,645 | +5 | +0.3% | 15,000 |
| 1999/09/07 | 1,661 | 1,680 | 1,630 | 1,640 | -20 | -1.2% | 31,000 |
| 1999/09/06 | 1,700 | 1,700 | 1,640 | 1,660 | -60 | -3.5% | 50,000 |
| 1999/09/03 | 1,599 | 1,720 | 1,550 | 1,720 | +120 | +7.5% | 223,000 |
| 1999/09/02 | 1,631 | 1,631 | 1,580 | 1,600 | -40 | -2.4% | 71,000 |
| 1999/09/01 | 1,694 | 1,694 | 1,610 | 1,640 | -60 | -3.5% | 59,000 |
| 1999/08/31 | 1,701 | 1,705 | 1,660 | 1,700 | -61 | -3.5% | 67,000 |
| 1999/08/30 | 1,849 | 1,850 | 1,761 | 1,761 | -139 | -7.3% | 129,000 |
| 1999/08/27 | 1,760 | 1,960 | 1,730 | 1,900 | +140 | +8% | 295,000 |
| 1999/08/26 | 1,790 | 1,790 | 1,750 | 1,760 | ±0 | ±0% | 199,000 |
| 1999/08/25 | 1,580 | 1,800 | 1,570 | 1,760 | +160 | +10% | 498,000 |
| 1999/08/24 | 1,630 | 1,650 | 1,550 | 1,600 | ±0 | ±0% | 147,000 |
| 1999/08/23 | 1,400 | 1,600 | 1,380 | 1,600 | +200 | +14.3% | 346,000 |
| 1999/08/20 | 1,400 | 1,400 | 1,330 | 1,400 | ±0 | ±0% | 111,000 |
| 1999/08/19 | 1,400 | 1,400 | 1,380 | 1,400 | - | - | 140,000 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
6251～
6300
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
