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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,120 | 1,155 | 1,115 | 1,140 | +6 | +0.5% | 42,000 |
| 2021/08/26 | 1,122 | 1,144 | 1,107 | 1,134 | +12 | +1.1% | 41,500 |
| 2021/08/25 | 1,136 | 1,136 | 1,104 | 1,122 | +3 | +0.3% | 37,400 |
| 2021/08/24 | 1,124 | 1,136 | 1,114 | 1,119 | +5 | +0.4% | 56,600 |
| 2021/08/23 | 1,102 | 1,133 | 1,086 | 1,114 | +42 | +3.9% | 74,600 |
| 2021/08/20 | 1,114 | 1,114 | 1,063 | 1,072 | -42 | -3.8% | 96,200 |
| 2021/08/19 | 1,123 | 1,124 | 1,100 | 1,114 | -30 | -2.6% | 88,700 |
| 2021/08/18 | 1,151 | 1,166 | 1,122 | 1,144 | -7 | -0.6% | 92,900 |
| 2021/08/17 | 1,206 | 1,228 | 1,151 | 1,151 | -56 | -4.6% | 97,300 |
| 2021/08/16 | 1,205 | 1,213 | 1,172 | 1,207 | +3 | +0.2% | 154,200 |
| 2021/08/13 | 1,270 | 1,312 | 1,204 | 1,204 | -216 | -15.2% | 349,100 |
| 2021/08/12 | 1,401 | 1,467 | 1,401 | 1,420 | +33 | +2.4% | 154,700 |
| 2021/08/11 | 1,391 | 1,413 | 1,369 | 1,387 | +11 | +0.8% | 86,600 |
| 2021/08/10 | 1,365 | 1,392 | 1,363 | 1,376 | +11 | +0.8% | 35,700 |
| 2021/08/06 | 1,357 | 1,375 | 1,343 | 1,365 | +8 | +0.6% | 23,600 |
| 2021/08/05 | 1,359 | 1,360 | 1,334 | 1,357 | -2 | -0.1% | 19,400 |
| 2021/08/04 | 1,361 | 1,365 | 1,340 | 1,359 | -5 | -0.4% | 24,500 |
| 2021/08/03 | 1,386 | 1,386 | 1,361 | 1,364 | -22 | -1.6% | 15,400 |
| 2021/08/02 | 1,370 | 1,391 | 1,367 | 1,386 | +16 | +1.2% | 26,200 |
| 2021/07/30 | 1,373 | 1,384 | 1,352 | 1,370 | -6 | -0.4% | 26,500 |
| 2021/07/29 | 1,359 | 1,393 | 1,349 | 1,376 | +29 | +2.2% | 45,900 |
| 2021/07/28 | 1,380 | 1,387 | 1,341 | 1,347 | -31 | -2.2% | 31,500 |
| 2021/07/27 | 1,397 | 1,397 | 1,375 | 1,378 | -13 | -0.9% | 21,100 |
| 2021/07/26 | 1,380 | 1,394 | 1,355 | 1,391 | +41 | +3% | 36,000 |
| 2021/07/21 | 1,361 | 1,372 | 1,349 | 1,350 | -9 | -0.7% | 43,000 |
| 2021/07/20 | 1,343 | 1,388 | 1,305 | 1,359 | ±0 | ±0% | 69,000 |
| 2021/07/19 | 1,393 | 1,393 | 1,343 | 1,359 | -59 | -4.2% | 80,200 |
| 2021/07/16 | 1,398 | 1,419 | 1,398 | 1,418 | +4 | +0.3% | 25,700 |
| 2021/07/15 | 1,428 | 1,428 | 1,398 | 1,414 | -17 | -1.2% | 54,100 |
| 2021/07/14 | 1,420 | 1,432 | 1,408 | 1,431 | +11 | +0.8% | 58,000 |
| 2021/07/13 | 1,374 | 1,430 | 1,371 | 1,420 | +46 | +3.3% | 72,000 |
| 2021/07/12 | 1,378 | 1,385 | 1,361 | 1,374 | +37 | +2.8% | 48,900 |
| 2021/07/09 | 1,338 | 1,349 | 1,293 | 1,337 | -24 | -1.8% | 92,900 |
| 2021/07/08 | 1,385 | 1,386 | 1,361 | 1,361 | -14 | -1% | 41,500 |
| 2021/07/07 | 1,380 | 1,404 | 1,370 | 1,375 | -25 | -1.8% | 53,900 |
| 2021/07/06 | 1,400 | 1,417 | 1,396 | 1,400 | ±0 | ±0% | 22,900 |
| 2021/07/05 | 1,371 | 1,422 | 1,371 | 1,400 | +29 | +2.1% | 58,600 |
| 2021/07/02 | 1,381 | 1,396 | 1,361 | 1,371 | -10 | -0.7% | 53,000 |
| 2021/07/01 | 1,395 | 1,440 | 1,373 | 1,381 | -13 | -0.9% | 59,600 |
| 2021/06/30 | 1,423 | 1,428 | 1,387 | 1,394 | -18 | -1.3% | 35,600 |
| 2021/06/29 | 1,467 | 1,467 | 1,403 | 1,412 | -56 | -3.8% | 77,200 |
| 2021/06/28 | 1,429 | 1,473 | 1,426 | 1,468 | +62 | +4.4% | 93,200 |
| 2021/06/25 | 1,399 | 1,423 | 1,384 | 1,406 | +22 | +1.6% | 57,800 |
| 2021/06/24 | 1,382 | 1,413 | 1,368 | 1,384 | +4 | +0.3% | 108,700 |
| 2021/06/23 | 1,353 | 1,381 | 1,342 | 1,380 | +27 | +2% | 63,700 |
| 2021/06/22 | 1,328 | 1,367 | 1,328 | 1,353 | +34 | +2.6% | 59,500 |
| 2021/06/21 | 1,308 | 1,345 | 1,303 | 1,319 | -19 | -1.4% | 61,400 |
| 2021/06/18 | 1,369 | 1,369 | 1,337 | 1,338 | -28 | -2% | 60,400 |
| 2021/06/17 | 1,338 | 1,369 | 1,336 | 1,366 | +18 | +1.3% | 67,800 |
| 2021/06/16 | 1,320 | 1,362 | 1,320 | 1,348 | +18 | +1.4% | 52,100 |
901～
950
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
