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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,187 | 1,188 | 1,149 | 1,157 | -34 | -2.9% | 53,200 |
| 2018/08/31 | 1,191 | 1,204 | 1,187 | 1,191 | -15 | -1.2% | 32,400 |
| 2018/08/30 | 1,210 | 1,211 | 1,190 | 1,206 | +7 | +0.6% | 66,800 |
| 2018/08/29 | 1,168 | 1,208 | 1,168 | 1,199 | +32 | +2.7% | 75,700 |
| 2018/08/28 | 1,188 | 1,201 | 1,164 | 1,167 | -10 | -0.8% | 65,600 |
| 2018/08/27 | 1,135 | 1,183 | 1,132 | 1,177 | +42 | +3.7% | 107,700 |
| 2018/08/24 | 1,132 | 1,138 | 1,130 | 1,135 | +3 | +0.3% | 29,100 |
| 2018/08/23 | 1,135 | 1,139 | 1,126 | 1,132 | -1 | -0.1% | 38,300 |
| 2018/08/22 | 1,104 | 1,136 | 1,099 | 1,133 | +29 | +2.6% | 60,400 |
| 2018/08/21 | 1,094 | 1,112 | 1,092 | 1,104 | +4 | +0.4% | 58,500 |
| 2018/08/20 | 1,114 | 1,120 | 1,096 | 1,100 | -15 | -1.3% | 46,600 |
| 2018/08/17 | 1,098 | 1,117 | 1,089 | 1,115 | +13 | +1.2% | 96,200 |
| 2018/08/16 | 1,085 | 1,108 | 1,075 | 1,102 | ±0 | ±0% | 105,200 |
| 2018/08/15 | 1,102 | 1,106 | 1,092 | 1,102 | ±0 | ±0% | 75,700 |
| 2018/08/14 | 1,084 | 1,106 | 1,080 | 1,102 | +25 | +2.3% | 111,000 |
| 2018/08/13 | 1,091 | 1,092 | 1,075 | 1,077 | -20 | -1.8% | 168,300 |
| 2018/08/10 | 1,110 | 1,111 | 1,095 | 1,097 | -18 | -1.6% | 182,700 |
| 2018/08/09 | 1,122 | 1,131 | 1,098 | 1,115 | -5 | -0.4% | 169,400 |
| 2018/08/08 | 1,152 | 1,152 | 1,106 | 1,120 | -34 | -2.9% | 269,700 |
| 2018/08/07 | 1,144 | 1,185 | 1,140 | 1,154 | +11 | +1% | 138,700 |
| 2018/08/06 | 1,158 | 1,176 | 1,102 | 1,143 | -135 | -10.6% | 255,900 |
| 2018/08/03 | 1,298 | 1,305 | 1,265 | 1,278 | -5 | -0.4% | 106,600 |
| 2018/08/02 | 1,307 | 1,320 | 1,274 | 1,283 | -1 | -0.1% | 119,200 |
| 2018/08/01 | 1,284 | 1,296 | 1,273 | 1,284 | +12 | +0.9% | 82,200 |
| 2018/07/31 | 1,290 | 1,290 | 1,259 | 1,272 | -21 | -1.6% | 69,100 |
| 2018/07/30 | 1,307 | 1,307 | 1,283 | 1,293 | -14 | -1.1% | 71,600 |
| 2018/07/27 | 1,312 | 1,315 | 1,297 | 1,307 | ±0 | ±0% | 48,100 |
| 2018/07/26 | 1,300 | 1,315 | 1,281 | 1,307 | +12 | +0.9% | 81,500 |
| 2018/07/25 | 1,282 | 1,295 | 1,271 | 1,295 | +20 | +1.6% | 58,400 |
| 2018/07/24 | 1,240 | 1,288 | 1,230 | 1,275 | +33 | +2.7% | 99,100 |
| 2018/07/23 | 1,227 | 1,247 | 1,215 | 1,242 | +5 | +0.4% | 61,600 |
| 2018/07/20 | 1,254 | 1,256 | 1,223 | 1,237 | -24 | -1.9% | 99,400 |
| 2018/07/19 | 1,262 | 1,270 | 1,251 | 1,261 | +5 | +0.4% | 50,300 |
| 2018/07/18 | 1,254 | 1,274 | 1,249 | 1,256 | +13 | +1% | 40,800 |
| 2018/07/17 | 1,268 | 1,282 | 1,243 | 1,243 | -24 | -1.9% | 67,800 |
| 2018/07/13 | 1,232 | 1,300 | 1,232 | 1,267 | +46 | +3.8% | 113,700 |
| 2018/07/12 | 1,215 | 1,231 | 1,212 | 1,221 | +1 | +0.1% | 26,900 |
| 2018/07/11 | 1,222 | 1,231 | 1,196 | 1,220 | -21 | -1.7% | 79,900 |
| 2018/07/10 | 1,225 | 1,255 | 1,216 | 1,241 | +28 | +2.3% | 78,000 |
| 2018/07/09 | 1,190 | 1,215 | 1,174 | 1,213 | +30 | +2.5% | 72,500 |
| 2018/07/06 | 1,150 | 1,183 | 1,147 | 1,183 | +40 | +3.5% | 86,600 |
| 2018/07/05 | 1,190 | 1,201 | 1,141 | 1,143 | -47 | -3.9% | 110,300 |
| 2018/07/04 | 1,234 | 1,234 | 1,186 | 1,190 | -58 | -4.6% | 85,200 |
| 2018/07/03 | 1,242 | 1,264 | 1,241 | 1,248 | +3 | +0.2% | 70,900 |
| 2018/07/02 | 1,256 | 1,283 | 1,238 | 1,245 | -13 | -1% | 98,500 |
| 2018/06/29 | 1,235 | 1,264 | 1,223 | 1,258 | +24 | +1.9% | 67,900 |
| 2018/06/28 | 1,219 | 1,238 | 1,212 | 1,234 | +12 | +1% | 91,300 |
| 2018/06/27 | 1,198 | 1,235 | 1,198 | 1,222 | +6 | +0.5% | 61,800 |
| 2018/06/26 | 1,174 | 1,220 | 1,169 | 1,216 | +21 | +1.8% | 89,000 |
| 2018/06/25 | 1,220 | 1,233 | 1,195 | 1,195 | -24 | -2% | 81,600 |
1701～
1750
件表示中 / 7023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 |
| 中北製 | 512,000円 | +13.6% | +24.1% | 2.15% | 14.54倍 | 0.71倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 日進工具 | 79,100円 | +2.6% | -1.6% | 3.79% | 16.46倍 | 1.09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 |
| マルマエ | 150,600円 | +60.7% | +999.9% | 2.66% | 15.08倍 | 2.51倍 |
|
半導体、液晶製造装置の真空部品加工。大型高精度品強い。太陽電池用に代わる需要開拓が課題 |
| 木村化 | 96,200円 | -3.5% | -15.7% | 4.26% | 10.47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
