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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 906 | 914 | 906 | 910 | +4 | +0.4% | 13,700 |
| 2024/11/29 | 918 | 920 | 906 | 906 | -12 | -1.3% | 13,100 |
| 2024/11/28 | 916 | 920 | 913 | 918 | +6 | +0.7% | 9,400 |
| 2024/11/27 | 921 | 925 | 912 | 912 | -9 | -1% | 16,500 |
| 2024/11/26 | 928 | 932 | 921 | 921 | -7 | -0.8% | 14,800 |
| 2024/11/25 | 942 | 945 | 928 | 928 | -6 | -0.6% | 19,500 |
| 2024/11/22 | 943 | 952 | 934 | 934 | -9 | -1% | 17,600 |
| 2024/11/21 | 952 | 956 | 942 | 943 | -8 | -0.8% | 16,800 |
| 2024/11/20 | 949 | 955 | 945 | 951 | +4 | +0.4% | 7,200 |
| 2024/11/19 | 938 | 952 | 938 | 947 | +7 | +0.7% | 16,600 |
| 2024/11/18 | 934 | 940 | 930 | 940 | +6 | +0.6% | 10,000 |
| 2024/11/15 | 936 | 939 | 924 | 934 | -2 | -0.2% | 15,500 |
| 2024/11/14 | 930 | 938 | 928 | 936 | +6 | +0.6% | 13,000 |
| 2024/11/13 | 924 | 932 | 924 | 930 | +7 | +0.8% | 20,600 |
| 2024/11/12 | 928 | 933 | 923 | 923 | ±0 | ±0% | 12,900 |
| 2024/11/11 | 925 | 929 | 921 | 923 | -2 | -0.2% | 7,800 |
| 2024/11/08 | 938 | 940 | 925 | 925 | -5 | -0.5% | 11,100 |
| 2024/11/07 | 935 | 939 | 930 | 930 | -5 | -0.5% | 13,500 |
| 2024/11/06 | 924 | 941 | 923 | 935 | +14 | +1.5% | 15,300 |
| 2024/11/05 | 925 | 929 | 921 | 921 | +1 | +0.1% | 8,300 |
| 2024/11/01 | 916 | 922 | 915 | 920 | +3 | +0.3% | 11,400 |
| 2024/10/31 | 917 | 927 | 914 | 917 | +5 | +0.5% | 16,000 |
| 2024/10/30 | 936 | 937 | 912 | 912 | -28 | -3% | 173,400 |
| 2024/10/29 | 930 | 940 | 920 | 940 | +1 | +0.1% | 20,000 |
| 2024/10/28 | 915 | 939 | 911 | 939 | +24 | +2.6% | 18,200 |
| 2024/10/25 | 930 | 930 | 911 | 915 | -17 | -1.8% | 19,200 |
| 2024/10/24 | 916 | 932 | 911 | 932 | +16 | +1.7% | 22,700 |
| 2024/10/23 | 924 | 929 | 916 | 916 | -8 | -0.9% | 19,200 |
| 2024/10/22 | 945 | 949 | 922 | 924 | -10 | -1.1% | 33,300 |
| 2024/10/21 | 932 | 934 | 926 | 934 | +6 | +0.6% | 18,200 |
| 2024/10/18 | 934 | 935 | 926 | 928 | -1 | -0.1% | 6,800 |
| 2024/10/17 | 936 | 936 | 925 | 929 | -6 | -0.6% | 15,300 |
| 2024/10/16 | 939 | 945 | 933 | 935 | -5 | -0.5% | 16,000 |
| 2024/10/15 | 938 | 945 | 936 | 940 | +4 | +0.4% | 23,500 |
| 2024/10/11 | 939 | 942 | 931 | 936 | -3 | -0.3% | 12,200 |
| 2024/10/10 | 950 | 950 | 932 | 939 | -2 | -0.2% | 16,300 |
| 2024/10/09 | 963 | 964 | 940 | 941 | -12 | -1.3% | 21,200 |
| 2024/10/08 | 964 | 966 | 949 | 953 | -21 | -2.2% | 19,600 |
| 2024/10/07 | 966 | 978 | 964 | 974 | +12 | +1.2% | 21,100 |
| 2024/10/04 | 947 | 962 | 944 | 962 | +15 | +1.6% | 17,400 |
| 2024/10/03 | 949 | 951 | 941 | 947 | +9 | +1% | 10,900 |
| 2024/10/02 | 939 | 941 | 932 | 938 | -5 | -0.5% | 12,800 |
| 2024/10/01 | 923 | 943 | 920 | 943 | +22 | +2.4% | 13,200 |
| 2024/09/30 | 933 | 941 | 915 | 921 | -19 | -2% | 22,600 |
| 2024/09/27 | 940 | 949 | 936 | 940 | -19 | -2% | 20,500 |
| 2024/09/26 | 938 | 959 | 938 | 959 | +29 | +3.1% | 34,100 |
| 2024/09/25 | 920 | 933 | 919 | 930 | +11 | +1.2% | 19,500 |
| 2024/09/24 | 930 | 930 | 919 | 919 | +4 | +0.4% | 26,200 |
| 2024/09/20 | 937 | 937 | 915 | 915 | -21 | -2.2% | 45,100 |
| 2024/09/19 | 936 | 940 | 926 | 936 | +11 | +1.2% | 15,200 |
101～
150
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
