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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,077 | 1,110 | 1,077 | 1,110 | +33 | +3.1% | 52,600 |
2023/12/14 | 1,089 | 1,089 | 1,072 | 1,077 | -1 | -0.1% | 36,500 |
2023/12/13 | 1,070 | 1,083 | 1,070 | 1,078 | +9 | +0.8% | 20,900 |
2023/12/12 | 1,066 | 1,074 | 1,066 | 1,069 | -8 | -0.7% | 28,200 |
2023/12/11 | 1,072 | 1,078 | 1,070 | 1,077 | +22 | +2.1% | 15,300 |
2023/12/08 | 1,078 | 1,078 | 1,054 | 1,055 | -23 | -2.1% | 29,500 |
2023/12/07 | 1,083 | 1,086 | 1,078 | 1,078 | -5 | -0.5% | 19,300 |
2023/12/06 | 1,067 | 1,089 | 1,067 | 1,083 | +16 | +1.5% | 25,000 |
2023/12/05 | 1,080 | 1,083 | 1,067 | 1,067 | -16 | -1.5% | 18,800 |
2023/12/04 | 1,087 | 1,087 | 1,080 | 1,083 | -4 | -0.4% | 15,200 |
2023/12/01 | 1,088 | 1,091 | 1,086 | 1,087 | +3 | +0.3% | 17,300 |
2023/11/30 | 1,061 | 1,084 | 1,061 | 1,084 | +4 | +0.4% | 25,600 |
2023/11/29 | 1,081 | 1,086 | 1,077 | 1,080 | -9 | -0.8% | 20,200 |
2023/11/28 | 1,098 | 1,098 | 1,083 | 1,089 | -3 | -0.3% | 20,900 |
2023/11/27 | 1,075 | 1,095 | 1,075 | 1,092 | +18 | +1.7% | 26,000 |
2023/11/24 | 1,074 | 1,084 | 1,074 | 1,074 | +1 | +0.1% | 20,200 |
2023/11/22 | 1,064 | 1,078 | 1,064 | 1,073 | +7 | +0.7% | 19,800 |
2023/11/21 | 1,065 | 1,078 | 1,064 | 1,066 | +2 | +0.2% | 28,900 |
2023/11/20 | 1,059 | 1,074 | 1,059 | 1,064 | +11 | +1% | 55,800 |
2023/11/17 | 1,036 | 1,053 | 1,035 | 1,053 | +17 | +1.6% | 32,300 |
2023/11/16 | 1,028 | 1,037 | 1,025 | 1,036 | +9 | +0.9% | 24,000 |
2023/11/15 | 1,031 | 1,033 | 1,023 | 1,027 | +3 | +0.3% | 29,600 |
2023/11/14 | 1,031 | 1,037 | 1,021 | 1,024 | -7 | -0.7% | 24,000 |
2023/11/13 | 1,026 | 1,038 | 1,026 | 1,031 | +10 | +1% | 27,800 |
2023/11/10 | 1,021 | 1,023 | 1,014 | 1,021 | ±0 | ±0% | 18,500 |
2023/11/09 | 1,010 | 1,021 | 1,008 | 1,021 | +26 | +2.6% | 32,800 |
2023/11/08 | 1,040 | 1,040 | 995 | 995 | -37 | -3.6% | 110,600 |
2023/11/07 | 1,048 | 1,051 | 1,030 | 1,032 | -20 | -1.9% | 29,700 |
2023/11/06 | 1,049 | 1,058 | 1,048 | 1,052 | +8 | +0.8% | 32,100 |
2023/11/02 | 1,040 | 1,044 | 1,032 | 1,044 | +10 | +1% | 25,200 |
2023/11/01 | 1,035 | 1,037 | 1,025 | 1,034 | +8 | +0.8% | 30,900 |
2023/10/31 | 1,016 | 1,026 | 1,011 | 1,026 | +10 | +1% | 28,500 |
2023/10/30 | 1,036 | 1,036 | 1,015 | 1,016 | -24 | -2.3% | 30,400 |
2023/10/27 | 1,028 | 1,041 | 1,028 | 1,040 | +22 | +2.2% | 17,900 |
2023/10/26 | 1,027 | 1,042 | 1,016 | 1,018 | -9 | -0.9% | 31,800 |
2023/10/25 | 1,020 | 1,036 | 1,020 | 1,027 | +8 | +0.8% | 21,000 |
2023/10/24 | 1,022 | 1,024 | 1,004 | 1,019 | -3 | -0.3% | 41,000 |
2023/10/23 | 1,029 | 1,032 | 1,022 | 1,022 | -7 | -0.7% | 16,800 |
2023/10/20 | 1,024 | 1,032 | 1,023 | 1,029 | +5 | +0.5% | 14,500 |
2023/10/19 | 1,022 | 1,032 | 1,022 | 1,024 | -8 | -0.8% | 15,700 |
2023/10/18 | 1,032 | 1,043 | 1,028 | 1,032 | ±0 | ±0% | 19,900 |
2023/10/17 | 1,029 | 1,049 | 1,029 | 1,032 | +4 | +0.4% | 17,200 |
2023/10/16 | 1,043 | 1,045 | 1,024 | 1,028 | -17 | -1.6% | 32,000 |
2023/10/13 | 1,049 | 1,058 | 1,043 | 1,045 | -9 | -0.9% | 22,200 |
2023/10/12 | 1,041 | 1,057 | 1,038 | 1,054 | +17 | +1.6% | 24,900 |
2023/10/11 | 1,040 | 1,043 | 1,032 | 1,037 | -8 | -0.8% | 24,200 |
2023/10/10 | 1,031 | 1,047 | 1,031 | 1,045 | +15 | +1.5% | 20,300 |
2023/10/06 | 1,019 | 1,037 | 1,019 | 1,030 | +9 | +0.9% | 21,200 |
2023/10/05 | 997 | 1,023 | 997 | 1,021 | +28 | +2.8% | 28,000 |
2023/10/04 | 1,002 | 1,006 | 989 | 993 | -18 | -1.8% | 56,900 |
101~
150
件表示中 / 6711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 | 104,200円 | -3.3% | -14.2% | 3.36% | 33.06倍 | 0.50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 |
酒井重 | 528,000円 | -0.1% | -18.8% | 4.07% | 12.26倍 | 0.77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 |
井関農 | 101,000円 | +0.1% | -52.2% | 2.97% | 57.10倍 | 0.33倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
日進工具 | 91,900円 | +4.3% | -8.8% | 3.26% | 19.19倍 | 1.30倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しOSGと双璧。無借金 |
守谷輸送 | 131,400円 | +8.2% | +8.4% | 1.75% | 12.44倍 | 2.52倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
市場注目の銘柄
チャート関連のコラム