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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 1,336 | 1,355 | 1,316 | 1,330 | -17 | -1.3% | 59,600 |
| 2021/06/14 | 1,311 | 1,358 | 1,306 | 1,347 | +38 | +2.9% | 63,800 |
| 2021/06/11 | 1,329 | 1,349 | 1,299 | 1,309 | -18 | -1.4% | 65,000 |
| 2021/06/10 | 1,332 | 1,343 | 1,310 | 1,327 | -5 | -0.4% | 58,300 |
| 2021/06/09 | 1,330 | 1,365 | 1,313 | 1,332 | +4 | +0.3% | 102,800 |
| 2021/06/08 | 1,299 | 1,340 | 1,281 | 1,328 | +27 | +2.1% | 74,400 |
| 2021/06/07 | 1,337 | 1,337 | 1,299 | 1,301 | -35 | -2.6% | 52,200 |
| 2021/06/04 | 1,340 | 1,340 | 1,310 | 1,336 | +2 | +0.1% | 49,100 |
| 2021/06/03 | 1,308 | 1,338 | 1,294 | 1,334 | +34 | +2.6% | 82,100 |
| 2021/06/02 | 1,318 | 1,337 | 1,286 | 1,300 | -8 | -0.6% | 105,400 |
| 2021/06/01 | 1,232 | 1,312 | 1,232 | 1,308 | +71 | +5.7% | 140,200 |
| 2021/05/31 | 1,260 | 1,260 | 1,221 | 1,237 | -27 | -2.1% | 79,900 |
| 2021/05/28 | 1,278 | 1,283 | 1,230 | 1,264 | +5 | +0.4% | 94,100 |
| 2021/05/27 | 1,264 | 1,295 | 1,256 | 1,259 | -14 | -1.1% | 92,900 |
| 2021/05/26 | 1,295 | 1,333 | 1,265 | 1,273 | -30 | -2.3% | 151,300 |
| 2021/05/25 | 1,266 | 1,325 | 1,266 | 1,303 | +43 | +3.4% | 181,900 |
| 2021/05/24 | 1,204 | 1,282 | 1,190 | 1,260 | +49 | +4% | 167,300 |
| 2021/05/21 | 1,200 | 1,237 | 1,200 | 1,211 | +52 | +4.5% | 188,700 |
| 2021/05/20 | 1,179 | 1,181 | 1,143 | 1,159 | -29 | -2.4% | 71,200 |
| 2021/05/19 | 1,146 | 1,188 | 1,146 | 1,188 | +17 | +1.5% | 115,000 |
| 2021/05/18 | 1,101 | 1,173 | 1,083 | 1,171 | +49 | +4.4% | 201,400 |
| 2021/05/17 | 1,099 | 1,123 | 1,090 | 1,122 | +149 | +15.3% | 319,100 |
| 2021/05/14 | 970 | 994 | 970 | 973 | +22 | +2.3% | 39,500 |
| 2021/05/13 | 981 | 995 | 951 | 951 | -39 | -3.9% | 70,800 |
1001～
1050
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
