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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 960 | 962 | 951 | 953 | -2 | -0.2% | 11,700 |
| 2025/02/06 | 944 | 955 | 944 | 955 | +14 | +1.5% | 8,700 |
| 2025/02/05 | 947 | 949 | 941 | 941 | -6 | -0.6% | 13,900 |
| 2025/02/04 | 953 | 955 | 946 | 947 | +5 | +0.5% | 8,000 |
| 2025/02/03 | 964 | 964 | 942 | 942 | -20 | -2.1% | 27,200 |
| 2025/01/31 | 961 | 962 | 952 | 962 | +1 | +0.1% | 8,800 |
| 2025/01/30 | 962 | 964 | 959 | 961 | -1 | -0.1% | 10,400 |
| 2025/01/29 | 965 | 965 | 953 | 962 | -5 | -0.5% | 9,500 |
| 2025/01/28 | 955 | 967 | 953 | 967 | +14 | +1.5% | 17,400 |
| 2025/01/27 | 949 | 959 | 949 | 953 | +7 | +0.7% | 15,000 |
| 2025/01/24 | 943 | 949 | 935 | 946 | +3 | +0.3% | 19,700 |
| 2025/01/23 | 954 | 954 | 941 | 943 | -7 | -0.7% | 15,900 |
| 2025/01/22 | 946 | 953 | 944 | 950 | +4 | +0.4% | 10,000 |
| 2025/01/21 | 940 | 949 | 938 | 946 | +7 | +0.7% | 12,200 |
| 2025/01/20 | 932 | 945 | 932 | 939 | +8 | +0.9% | 12,900 |
| 2025/01/17 | 934 | 937 | 930 | 931 | -2 | -0.2% | 10,200 |
| 2025/01/16 | 941 | 944 | 933 | 933 | -5 | -0.5% | 15,000 |
| 2025/01/15 | 941 | 943 | 938 | 938 | -3 | -0.3% | 20,600 |
| 2025/01/14 | 950 | 952 | 940 | 941 | -10 | -1.1% | 19,300 |
| 2025/01/10 | 949 | 970 | 941 | 951 | +1 | +0.1% | 33,100 |
| 2025/01/09 | 968 | 968 | 950 | 950 | -18 | -1.9% | 24,900 |
| 2025/01/08 | 966 | 973 | 963 | 968 | +2 | +0.2% | 17,400 |
| 2025/01/07 | 993 | 993 | 966 | 966 | -24 | -2.4% | 35,100 |
| 2025/01/06 | 1,010 | 1,010 | 990 | 990 | -20 | -2% | 23,800 |
| 2024/12/30 | 1,022 | 1,022 | 1,008 | 1,010 | -10 | -1% | 17,300 |
| 2024/12/27 | 1,013 | 1,020 | 1,011 | 1,020 | +14 | +1.4% | 22,300 |
| 2024/12/26 | 994 | 1,006 | 990 | 1,006 | +16 | +1.6% | 44,100 |
| 2024/12/25 | 988 | 990 | 981 | 990 | +2 | +0.2% | 13,900 |
| 2024/12/24 | 990 | 990 | 980 | 988 | +8 | +0.8% | 23,500 |
| 2024/12/23 | 970 | 980 | 964 | 980 | +19 | +2% | 25,000 |
| 2024/12/20 | 965 | 969 | 959 | 961 | +2 | +0.2% | 13,900 |
| 2024/12/19 | 959 | 964 | 954 | 959 | -7 | -0.7% | 17,500 |
| 2024/12/18 | 968 | 969 | 958 | 966 | +2 | +0.2% | 24,500 |
| 2024/12/17 | 960 | 965 | 958 | 964 | +11 | +1.2% | 26,700 |
| 2024/12/16 | 940 | 958 | 940 | 953 | +13 | +1.4% | 42,800 |
| 2024/12/13 | 931 | 944 | 931 | 940 | +4 | +0.4% | 19,100 |
| 2024/12/12 | 942 | 942 | 934 | 936 | +1 | +0.1% | 12,600 |
| 2024/12/11 | 925 | 940 | 922 | 935 | +12 | +1.3% | 17,300 |
| 2024/12/10 | 929 | 934 | 920 | 923 | +2 | +0.2% | 12,000 |
| 2024/12/09 | 924 | 930 | 919 | 921 | +2 | +0.2% | 12,500 |
| 2024/12/06 | 924 | 924 | 918 | 919 | -4 | -0.4% | 7,500 |
| 2024/12/05 | 917 | 924 | 916 | 923 | +9 | +1% | 11,200 |
| 2024/12/04 | 920 | 923 | 912 | 914 | -3 | -0.3% | 19,300 |
| 2024/12/03 | 910 | 920 | 910 | 917 | +7 | +0.8% | 13,300 |
| 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 |
101～
150
件表示中 / 6990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 | 85,200円 | -6.9% | +162.4% | 4.34% | 29.80倍 | 0.39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 |
| ＡＣＳＬ | 135,000円 | +92.5% | - | 0.00% | 706.80倍 | 232.76倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| ＡＩメカテック | 322,000円 | +29.8% | +832.1% | 1.40% | 92.29倍 | 2.02倍 |
|
半導体、次世代ディスプレー製造用インクジェット装置（ＩＪＰ）、ＬＣＤ製造装置を手がける |
| 日進工具 | 73,700円 | +2.6% | -1.6% | 4.07% | 15.30倍 | 1.00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 |
| トリニ工 | 100,200円 | -3.0% | -23.3% | 4.99% | 8.97倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
