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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 877 | 881 | 868 | 870 | -4 | -0.5% | 31,100 |
| 2022/06/22 | 885 | 885 | 871 | 874 | -8 | -0.9% | 25,400 |
| 2022/06/21 | 870 | 887 | 870 | 882 | +19 | +2.2% | 32,600 |
| 2022/06/20 | 886 | 891 | 856 | 863 | -22 | -2.5% | 43,300 |
| 2022/06/17 | 888 | 889 | 871 | 885 | -10 | -1.1% | 53,900 |
| 2022/06/16 | 900 | 905 | 892 | 895 | +2 | +0.2% | 28,800 |
| 2022/06/15 | 905 | 905 | 893 | 893 | -12 | -1.3% | 47,000 |
| 2022/06/14 | 900 | 906 | 896 | 905 | ±0 | ±0% | 48,800 |
| 2022/06/13 | 907 | 911 | 903 | 905 | -10 | -1.1% | 33,000 |
| 2022/06/10 | 924 | 924 | 915 | 915 | -22 | -2.3% | 31,800 |
| 2022/06/09 | 933 | 938 | 930 | 937 | +3 | +0.3% | 18,600 |
| 2022/06/08 | 921 | 934 | 921 | 934 | +17 | +1.9% | 34,100 |
| 2022/06/07 | 914 | 925 | 914 | 917 | +4 | +0.4% | 22,100 |
| 2022/06/06 | 906 | 916 | 906 | 913 | -8 | -0.9% | 48,900 |
| 2022/06/03 | 930 | 932 | 919 | 921 | -5 | -0.5% | 37,300 |
| 2022/06/02 | 928 | 929 | 921 | 926 | -7 | -0.8% | 22,600 |
| 2022/06/01 | 919 | 933 | 919 | 933 | +15 | +1.6% | 24,500 |
| 2022/05/31 | 913 | 925 | 913 | 918 | +10 | +1.1% | 22,900 |
| 2022/05/30 | 913 | 920 | 907 | 908 | ±0 | ±0% | 55,200 |
| 2022/05/27 | 910 | 913 | 904 | 908 | ±0 | ±0% | 27,300 |
| 2022/05/26 | 906 | 913 | 905 | 908 | +2 | +0.2% | 20,500 |
| 2022/05/25 | 917 | 918 | 902 | 906 | -14 | -1.5% | 33,600 |
| 2022/05/24 | 930 | 930 | 920 | 920 | -13 | -1.4% | 17,500 |
| 2022/05/23 | 928 | 933 | 924 | 933 | +12 | +1.3% | 21,300 |
751～
800
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
