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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,761 | 1,791 | 1,757 | 1,764 | +8 | +0.5% | 56,200 |
| 2018/01/25 | 1,783 | 1,787 | 1,752 | 1,756 | -52 | -2.9% | 82,200 |
| 2018/01/24 | 1,837 | 1,838 | 1,792 | 1,808 | -29 | -1.6% | 95,800 |
| 2018/01/23 | 1,845 | 1,852 | 1,816 | 1,837 | +2 | +0.1% | 100,900 |
| 2018/01/22 | 1,798 | 1,839 | 1,792 | 1,835 | +40 | +2.2% | 92,900 |
| 2018/01/19 | 1,815 | 1,845 | 1,765 | 1,795 | -16 | -0.9% | 133,200 |
| 2018/01/18 | 1,760 | 1,864 | 1,758 | 1,811 | +77 | +4.4% | 338,600 |
| 2018/01/17 | 1,712 | 1,743 | 1,708 | 1,734 | +25 | +1.5% | 112,000 |
| 2018/01/16 | 1,718 | 1,718 | 1,691 | 1,709 | -2 | -0.1% | 58,900 |
| 2018/01/15 | 1,729 | 1,735 | 1,703 | 1,711 | -16 | -0.9% | 64,700 |
| 2018/01/12 | 1,733 | 1,745 | 1,723 | 1,727 | -6 | -0.3% | 63,200 |
| 2018/01/11 | 1,729 | 1,738 | 1,717 | 1,733 | -16 | -0.9% | 50,000 |
| 2018/01/10 | 1,766 | 1,770 | 1,742 | 1,749 | -7 | -0.4% | 61,200 |
| 2018/01/09 | 1,751 | 1,775 | 1,739 | 1,756 | +15 | +0.9% | 69,900 |
| 2018/01/05 | 1,755 | 1,759 | 1,733 | 1,741 | ±0 | ±0% | 72,700 |
| 2018/01/04 | 1,715 | 1,742 | 1,712 | 1,741 | +39 | +2.3% | 69,600 |
| 2017/12/29 | 1,731 | 1,743 | 1,701 | 1,702 | -34 | -2% | 44,500 |
| 2017/12/28 | 1,735 | 1,757 | 1,697 | 1,736 | +4 | +0.2% | 126,200 |
| 2017/12/27 | 1,717 | 1,748 | 1,713 | 1,732 | +9 | +0.5% | 72,200 |
| 2017/12/26 | 1,746 | 1,750 | 1,718 | 1,723 | -32 | -1.8% | 57,200 |
| 2017/12/25 | 1,755 | 1,763 | 1,740 | 1,755 | +2 | +0.1% | 53,600 |
| 2017/12/22 | 1,717 | 1,758 | 1,708 | 1,753 | +32 | +1.9% | 120,600 |
| 2017/12/21 | 1,708 | 1,721 | 1,682 | 1,721 | +13 | +0.8% | 74,600 |
| 2017/12/20 | 1,656 | 1,709 | 1,652 | 1,708 | +47 | +2.8% | 100,200 |
| 2017/12/19 | 1,699 | 1,699 | 1,650 | 1,661 | -8 | -0.5% | 68,100 |
| 2017/12/18 | 1,666 | 1,680 | 1,653 | 1,669 | +16 | +1% | 64,000 |
| 2017/12/15 | 1,673 | 1,676 | 1,639 | 1,653 | -26 | -1.5% | 87,000 |
| 2017/12/14 | 1,621 | 1,693 | 1,611 | 1,679 | +50 | +3.1% | 129,100 |
| 2017/12/13 | 1,661 | 1,671 | 1,623 | 1,629 | -43 | -2.6% | 119,200 |
| 2017/12/12 | 1,700 | 1,700 | 1,660 | 1,672 | -6 | -0.4% | 108,300 |
| 2017/12/11 | 1,762 | 1,770 | 1,654 | 1,678 | -57 | -3.3% | 190,900 |
| 2017/12/08 | 1,686 | 1,735 | 1,663 | 1,735 | +89 | +5.4% | 275,200 |
| 2017/12/07 | 1,610 | 1,655 | 1,610 | 1,646 | +41 | +2.6% | 137,000 |
| 2017/12/06 | 1,652 | 1,661 | 1,602 | 1,605 | -61 | -3.7% | 102,000 |
| 2017/12/05 | 1,658 | 1,672 | 1,627 | 1,666 | -12 | -0.7% | 133,100 |
| 2017/12/04 | 1,739 | 1,739 | 1,678 | 1,678 | -44 | -2.6% | 111,800 |
| 2017/12/01 | 1,730 | 1,742 | 1,694 | 1,722 | +11 | +0.6% | 117,500 |
| 2017/11/30 | 1,735 | 1,790 | 1,699 | 1,711 | -12 | -0.7% | 119,700 |
| 2017/11/29 | 1,773 | 1,776 | 1,722 | 1,723 | -50 | -2.8% | 122,600 |
| 2017/11/28 | 1,823 | 1,839 | 1,768 | 1,773 | -30 | -1.7% | 126,000 |
| 2017/11/27 | 1,845 | 1,848 | 1,801 | 1,803 | -32 | -1.7% | 93,000 |
| 2017/11/24 | 1,860 | 1,860 | 1,810 | 1,835 | -28 | -1.5% | 112,200 |
| 2017/11/22 | 1,855 | 1,877 | 1,826 | 1,863 | +19 | +1% | 93,900 |
| 2017/11/21 | 1,820 | 1,857 | 1,796 | 1,844 | +17 | +0.9% | 107,200 |
| 2017/11/20 | 1,791 | 1,834 | 1,778 | 1,827 | +46 | +2.6% | 202,300 |
| 2017/11/17 | 1,771 | 1,819 | 1,761 | 1,781 | +21 | +1.2% | 130,700 |
| 2017/11/16 | 1,712 | 1,786 | 1,688 | 1,760 | +48 | +2.8% | 284,300 |
| 2017/11/15 | 1,710 | 1,743 | 1,674 | 1,712 | +23 | +1.4% | 316,500 |
| 2017/11/14 | 1,620 | 1,710 | 1,605 | 1,689 | +106 | +6.7% | 336,600 |
| 2017/11/13 | 1,480 | 1,622 | 1,480 | 1,583 | +57 | +3.7% | 324,000 |
1851～
1900
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 | 89,200円 | -6.9% | +162.4% | 4.15% | 31.20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 | 150,200円 | +60.7% | +999.9% | 2.66% | 15.04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 | 96,100円 | -3.5% | -15.7% | 4.27% | 10.46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
