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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 1,050 | 1,050 | 1,030 | 1,030 | - | - | 22,000 |
| 2000/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/21 | 1,060 | 1,100 | 1,050 | 1,060 | ±0 | ±0% | 12,000 |
| 2000/02/18 | 1,100 | 1,101 | 1,060 | 1,060 | -59 | -5.3% | 14,000 |
| 2000/02/17 | 1,110 | 1,120 | 1,100 | 1,119 | -1 | -0.1% | 20,000 |
| 2000/02/16 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 4,000 |
| 2000/02/15 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 13,000 |
| 2000/02/14 | 1,160 | 1,160 | 1,120 | 1,120 | -70 | -5.9% | 10,000 |
| 2000/02/10 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 3,000 |
| 2000/02/09 | 1,250 | 1,250 | 1,200 | 1,200 | +10 | +0.8% | 10,000 |
| 2000/02/08 | 1,190 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 12,000 |
| 2000/02/07 | 1,240 | 1,240 | 1,190 | 1,190 | +10 | +0.8% | 13,000 |
| 2000/02/04 | 1,210 | 1,210 | 1,180 | 1,180 | -120 | -9.2% | 14,000 |
| 2000/02/03 | 1,319 | 1,320 | 1,280 | 1,300 | -25 | -1.9% | 36,000 |
| 2000/02/02 | 1,150 | 1,335 | 1,110 | 1,325 | +187 | +16.4% | 132,000 |
| 2000/02/01 | 1,145 | 1,145 | 1,100 | 1,138 | -2 | -0.2% | 18,000 |
| 2000/01/31 | 1,150 | 1,150 | 1,095 | 1,140 | +20 | +1.8% | 26,000 |
| 2000/01/28 | 1,150 | 1,150 | 1,100 | 1,120 | -30 | -2.6% | 28,000 |
| 2000/01/27 | 1,190 | 1,190 | 1,150 | 1,150 | -50 | -4.2% | 7,000 |
| 2000/01/26 | 1,200 | 1,200 | 1,160 | 1,200 | ±0 | ±0% | 9,000 |
| 2000/01/25 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 5,000 |
| 2000/01/24 | 1,230 | 1,230 | 1,210 | 1,230 | +30 | +2.5% | 6,000 |
| 2000/01/21 | 1,150 | 1,200 | 1,100 | 1,200 | - | - | 22,000 |
| 2000/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/19 | 1,130 | 1,190 | 1,130 | 1,150 | +19 | +1.7% | 15,000 |
| 2000/01/18 | 1,180 | 1,190 | 1,131 | 1,131 | -19 | -1.7% | 27,000 |
| 2000/01/17 | 1,110 | 1,150 | 1,110 | 1,150 | +40 | +3.6% | 5,000 |
| 2000/01/14 | 1,200 | 1,200 | 1,110 | 1,110 | -20 | -1.8% | 14,000 |
| 2000/01/13 | 1,130 | 1,150 | 1,100 | 1,130 | +30 | +2.7% | 15,000 |
| 2000/01/12 | 1,020 | 1,100 | 1,020 | 1,100 | -80 | -6.8% | 10,000 |
| 2000/01/11 | 1,100 | 1,180 | 1,100 | 1,180 | +80 | +7.3% | 4,000 |
| 2000/01/07 | 1,080 | 1,100 | 1,020 | 1,100 | +20 | +1.9% | 23,000 |
| 2000/01/06 | 1,131 | 1,131 | 1,070 | 1,080 | -50 | -4.4% | 16,000 |
| 2000/01/05 | 1,200 | 1,231 | 1,100 | 1,130 | -101 | -8.2% | 11,000 |
| 2000/01/04 | 1,231 | 1,231 | 1,231 | 1,231 | +40 | +3.4% | 2,000 |
| 1999/12/30 | 1,200 | 1,210 | 1,110 | 1,191 | -59 | -4.7% | 18,000 |
| 1999/12/29 | 1,298 | 1,298 | 1,250 | 1,250 | -48 | -3.7% | 11,000 |
| 1999/12/28 | 1,250 | 1,298 | 1,250 | 1,298 | +48 | +3.8% | 17,000 |
| 1999/12/27 | 1,250 | 1,250 | 1,170 | 1,250 | -50 | -3.8% | 29,000 |
| 1999/12/24 | 1,300 | 1,300 | 1,200 | 1,300 | ±0 | ±0% | 36,000 |
| 1999/12/22 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/12/21 | 1,350 | 1,350 | 1,300 | 1,300 | -99 | -7.1% | 6,000 |
| 1999/12/20 | 1,418 | 1,418 | 1,399 | 1,399 | -1 | -0.1% | 2,000 |
| 1999/12/17 | 1,449 | 1,449 | 1,400 | 1,400 | -30 | -2.1% | 20,000 |
| 1999/12/16 | 1,348 | 1,430 | 1,328 | 1,430 | +102 | +7.7% | 90,000 |
| 1999/12/15 | 1,329 | 1,329 | 1,328 | 1,328 | -2 | -0.2% | 4,000 |
| 1999/12/14 | 1,300 | 1,330 | 1,209 | 1,330 | ±0 | ±0% | 23,000 |
| 1999/12/13 | 1,330 | 1,330 | 1,330 | 1,330 | -40 | -2.9% | 1,000 |
| 1999/12/10 | 1,399 | 1,400 | 1,340 | 1,370 | -30 | -2.1% | 23,000 |
| 1999/12/09 | 1,340 | 1,400 | 1,340 | 1,400 | +100 | +7.7% | 47,000 |
6251～
6300
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
