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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 953 | 953 | 943 | 944 | -16 | -1.7% | 14,700 |
| 2022/09/02 | 966 | 966 | 948 | 960 | +1 | +0.1% | 21,100 |
| 2022/09/01 | 970 | 970 | 959 | 959 | -12 | -1.2% | 24,800 |
| 2022/08/31 | 975 | 976 | 970 | 971 | -2 | -0.2% | 11,400 |
| 2022/08/30 | 974 | 975 | 969 | 973 | +6 | +0.6% | 11,600 |
| 2022/08/29 | 965 | 971 | 962 | 967 | -6 | -0.6% | 19,300 |
| 2022/08/26 | 983 | 983 | 972 | 973 | -9 | -0.9% | 14,600 |
| 2022/08/25 | 975 | 982 | 973 | 982 | +10 | +1% | 15,400 |
| 2022/08/24 | 970 | 975 | 970 | 972 | +2 | +0.2% | 8,900 |
| 2022/08/23 | 972 | 972 | 966 | 970 | -5 | -0.5% | 11,500 |
| 2022/08/22 | 970 | 976 | 964 | 975 | +3 | +0.3% | 16,500 |
| 2022/08/19 | 976 | 981 | 972 | 972 | +1 | +0.1% | 10,700 |
| 2022/08/18 | 981 | 981 | 970 | 971 | -12 | -1.2% | 22,300 |
| 2022/08/17 | 978 | 984 | 977 | 983 | +10 | +1% | 24,200 |
| 2022/08/16 | 968 | 973 | 963 | 973 | +5 | +0.5% | 23,200 |
| 2022/08/15 | 960 | 968 | 948 | 968 | +13 | +1.4% | 38,300 |
| 2022/08/12 | 954 | 963 | 949 | 955 | +14 | +1.5% | 52,900 |
| 2022/08/10 | 942 | 942 | 933 | 941 | +8 | +0.9% | 11,500 |
| 2022/08/09 | 942 | 943 | 933 | 933 | -9 | -1% | 10,300 |
| 2022/08/08 | 940 | 942 | 935 | 942 | +2 | +0.2% | 14,400 |
| 2022/08/05 | 928 | 940 | 927 | 940 | +12 | +1.3% | 13,300 |
| 2022/08/04 | 935 | 935 | 923 | 928 | -4 | -0.4% | 11,500 |
| 2022/08/03 | 934 | 934 | 924 | 932 | +6 | +0.6% | 15,900 |
| 2022/08/02 | 942 | 942 | 926 | 926 | -20 | -2.1% | 22,400 |
| 2022/08/01 | 933 | 946 | 931 | 946 | +18 | +1.9% | 25,600 |
| 2022/07/29 | 949 | 949 | 928 | 928 | -12 | -1.3% | 25,300 |
| 2022/07/28 | 935 | 944 | 928 | 940 | +13 | +1.4% | 21,400 |
| 2022/07/27 | 938 | 939 | 927 | 927 | -11 | -1.2% | 17,600 |
| 2022/07/26 | 926 | 938 | 926 | 938 | +12 | +1.3% | 16,300 |
| 2022/07/25 | 933 | 935 | 922 | 926 | -5 | -0.5% | 18,100 |
| 2022/07/22 | 927 | 934 | 927 | 931 | +6 | +0.6% | 15,800 |
| 2022/07/21 | 913 | 927 | 913 | 925 | +5 | +0.5% | 24,000 |
| 2022/07/20 | 916 | 920 | 910 | 920 | +12 | +1.3% | 34,800 |
| 2022/07/19 | 905 | 908 | 899 | 908 | +14 | +1.6% | 17,300 |
| 2022/07/15 | 906 | 912 | 892 | 894 | -12 | -1.3% | 54,500 |
| 2022/07/14 | 899 | 908 | 898 | 906 | +6 | +0.7% | 23,100 |
| 2022/07/13 | 897 | 902 | 895 | 900 | +9 | +1% | 14,800 |
| 2022/07/12 | 913 | 913 | 891 | 891 | -23 | -2.5% | 30,500 |
| 2022/07/11 | 903 | 915 | 903 | 914 | +20 | +2.2% | 33,200 |
| 2022/07/08 | 906 | 911 | 892 | 894 | -11 | -1.2% | 52,800 |
| 2022/07/07 | 897 | 907 | 896 | 905 | +8 | +0.9% | 17,900 |
| 2022/07/06 | 907 | 907 | 893 | 897 | -10 | -1.1% | 18,800 |
| 2022/07/05 | 898 | 912 | 894 | 907 | +12 | +1.3% | 32,600 |
| 2022/07/04 | 886 | 895 | 880 | 895 | +19 | +2.2% | 20,500 |
| 2022/07/01 | 883 | 886 | 868 | 876 | -6 | -0.7% | 48,700 |
| 2022/06/30 | 896 | 896 | 879 | 882 | -11 | -1.2% | 36,800 |
| 2022/06/29 | 900 | 905 | 893 | 893 | -12 | -1.3% | 37,300 |
| 2022/06/28 | 890 | 906 | 890 | 905 | +17 | +1.9% | 29,700 |
| 2022/06/27 | 889 | 890 | 880 | 888 | +10 | +1.1% | 24,000 |
| 2022/06/24 | 870 | 878 | 869 | 878 | +8 | +0.9% | 25,800 |
651～
700
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
