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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 974 | 975 | 958 | 959 | -18 | -1.8% | 40,100 |
| 2022/04/07 | 992 | 992 | 974 | 977 | -21 | -2.1% | 30,700 |
| 2022/04/06 | 1,007 | 1,008 | 998 | 998 | -16 | -1.6% | 18,100 |
| 2022/04/05 | 1,018 | 1,019 | 1,001 | 1,014 | -1 | -0.1% | 36,700 |
| 2022/04/04 | 1,013 | 1,018 | 1,009 | 1,015 | +1 | +0.1% | 16,800 |
| 2022/04/01 | 1,002 | 1,014 | 997 | 1,014 | +5 | +0.5% | 32,200 |
| 2022/03/31 | 1,015 | 1,024 | 1,009 | 1,009 | -11 | -1.1% | 33,900 |
| 2022/03/30 | 1,052 | 1,053 | 1,004 | 1,020 | -49 | -4.6% | 91,400 |
| 2022/03/29 | 1,052 | 1,069 | 1,048 | 1,069 | +18 | +1.7% | 103,100 |
| 2022/03/28 | 1,050 | 1,052 | 1,043 | 1,051 | +8 | +0.8% | 57,500 |
| 2022/03/25 | 1,059 | 1,067 | 1,038 | 1,043 | -10 | -0.9% | 106,300 |
| 2022/03/24 | 1,044 | 1,053 | 1,034 | 1,053 | +3 | +0.3% | 28,600 |
| 2022/03/23 | 1,042 | 1,054 | 1,039 | 1,050 | +15 | +1.4% | 40,200 |
| 2022/03/22 | 1,040 | 1,042 | 1,025 | 1,035 | +8 | +0.8% | 44,500 |
| 2022/03/18 | 1,031 | 1,032 | 1,015 | 1,027 | -2 | -0.2% | 65,700 |
| 2022/03/17 | 1,025 | 1,036 | 1,016 | 1,029 | +17 | +1.7% | 49,400 |
| 2022/03/16 | 1,020 | 1,020 | 1,008 | 1,012 | +2 | +0.2% | 37,100 |
| 2022/03/15 | 1,001 | 1,015 | 1,001 | 1,010 | +15 | +1.5% | 23,700 |
| 2022/03/14 | 1,005 | 1,012 | 995 | 995 | +4 | +0.4% | 28,700 |
| 2022/03/11 | 995 | 997 | 981 | 991 | -9 | -0.9% | 50,400 |
| 2022/03/10 | 986 | 1,000 | 980 | 1,000 | +44 | +4.6% | 36,300 |
| 2022/03/09 | 964 | 976 | 954 | 956 | -8 | -0.8% | 44,500 |
| 2022/03/08 | 963 | 977 | 955 | 964 | -13 | -1.3% | 43,000 |
| 2022/03/07 | 990 | 990 | 975 | 977 | -19 | -1.9% | 64,900 |
| 2022/03/04 | 995 | 1,005 | 995 | 996 | -1 | -0.1% | 42,700 |
| 2022/03/03 | 1,006 | 1,009 | 997 | 997 | +6 | +0.6% | 22,500 |
| 2022/03/02 | 1,003 | 1,008 | 991 | 991 | -20 | -2% | 29,900 |
| 2022/03/01 | 1,022 | 1,026 | 1,010 | 1,011 | -6 | -0.6% | 28,900 |
| 2022/02/28 | 1,006 | 1,017 | 996 | 1,017 | +12 | +1.2% | 43,300 |
| 2022/02/25 | 1,013 | 1,013 | 995 | 1,005 | -5 | -0.5% | 41,400 |
| 2022/02/24 | 996 | 1,010 | 994 | 1,010 | +10 | +1% | 33,500 |
| 2022/02/22 | 998 | 1,005 | 986 | 1,000 | -2 | -0.2% | 27,400 |
| 2022/02/21 | 1,008 | 1,011 | 997 | 1,002 | -17 | -1.7% | 28,500 |
| 2022/02/18 | 1,010 | 1,019 | 1,006 | 1,019 | ±0 | ±0% | 31,500 |
| 2022/02/17 | 1,040 | 1,040 | 1,015 | 1,019 | -21 | -2% | 23,800 |
| 2022/02/16 | 1,025 | 1,043 | 1,021 | 1,040 | +25 | +2.5% | 29,500 |
| 2022/02/15 | 1,026 | 1,038 | 1,013 | 1,015 | -10 | -1% | 37,500 |
| 2022/02/14 | 1,034 | 1,057 | 1,013 | 1,025 | -21 | -2% | 58,200 |
| 2022/02/10 | 1,023 | 1,046 | 1,021 | 1,046 | +30 | +3% | 44,900 |
| 2022/02/09 | 1,027 | 1,027 | 1,015 | 1,016 | +1 | +0.1% | 20,400 |
| 2022/02/08 | 1,025 | 1,030 | 1,015 | 1,015 | -9 | -0.9% | 25,700 |
| 2022/02/07 | 1,025 | 1,028 | 1,015 | 1,024 | -2 | -0.2% | 29,100 |
| 2022/02/04 | 1,015 | 1,030 | 1,012 | 1,026 | +12 | +1.2% | 28,100 |
| 2022/02/03 | 1,037 | 1,037 | 1,014 | 1,014 | -20 | -1.9% | 20,500 |
| 2022/02/02 | 1,011 | 1,034 | 1,011 | 1,034 | +27 | +2.7% | 34,200 |
| 2022/02/01 | 1,040 | 1,047 | 1,001 | 1,007 | -23 | -2.2% | 39,500 |
| 2022/01/31 | 1,023 | 1,033 | 1,012 | 1,030 | +7 | +0.7% | 29,100 |
| 2022/01/28 | 1,030 | 1,030 | 1,014 | 1,023 | +21 | +2.1% | 38,500 |
| 2022/01/27 | 1,033 | 1,037 | 993 | 1,002 | -22 | -2.1% | 73,700 |
| 2022/01/26 | 1,033 | 1,038 | 1,021 | 1,024 | -1 | -0.1% | 31,100 |
751～
800
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
