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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,490 | 1,530 | 1,483 | 1,526 | -9 | -0.6% | 138,800 |
| 2017/11/09 | 1,551 | 1,584 | 1,498 | 1,535 | -9 | -0.6% | 179,600 |
| 2017/11/08 | 1,514 | 1,548 | 1,498 | 1,544 | +24 | +1.6% | 89,100 |
| 2017/11/07 | 1,481 | 1,520 | 1,481 | 1,520 | +29 | +1.9% | 74,800 |
| 2017/11/06 | 1,509 | 1,514 | 1,488 | 1,491 | -5 | -0.3% | 57,100 |
| 2017/11/02 | 1,509 | 1,509 | 1,491 | 1,496 | -23 | -1.5% | 58,000 |
| 2017/11/01 | 1,518 | 1,520 | 1,492 | 1,519 | +11 | +0.7% | 91,900 |
| 2017/10/31 | 1,486 | 1,526 | 1,486 | 1,508 | +6 | +0.4% | 119,100 |
| 2017/10/30 | 1,487 | 1,502 | 1,471 | 1,502 | -1 | -0.1% | 120,100 |
| 2017/10/27 | 1,485 | 1,510 | 1,483 | 1,503 | +9 | +0.6% | 87,100 |
| 2017/10/26 | 1,454 | 1,495 | 1,449 | 1,494 | +37 | +2.5% | 72,100 |
| 2017/10/25 | 1,480 | 1,489 | 1,454 | 1,457 | -13 | -0.9% | 83,900 |
| 2017/10/24 | 1,465 | 1,474 | 1,445 | 1,470 | -9 | -0.6% | 63,000 |
| 2017/10/23 | 1,436 | 1,479 | 1,431 | 1,479 | +61 | +4.3% | 112,100 |
| 2017/10/20 | 1,415 | 1,420 | 1,388 | 1,418 | -9 | -0.6% | 142,300 |
| 2017/10/19 | 1,439 | 1,439 | 1,412 | 1,427 | -18 | -1.2% | 133,400 |
| 2017/10/18 | 1,470 | 1,472 | 1,425 | 1,445 | -26 | -1.8% | 122,700 |
| 2017/10/17 | 1,478 | 1,487 | 1,461 | 1,471 | -11 | -0.7% | 68,700 |
| 2017/10/16 | 1,507 | 1,530 | 1,478 | 1,482 | -25 | -1.7% | 95,800 |
| 2017/10/13 | 1,497 | 1,514 | 1,474 | 1,507 | +3 | +0.2% | 102,700 |
| 2017/10/12 | 1,463 | 1,515 | 1,459 | 1,504 | +53 | +3.7% | 105,800 |
| 2017/10/11 | 1,468 | 1,476 | 1,446 | 1,451 | -10 | -0.7% | 57,300 |
| 2017/10/10 | 1,457 | 1,469 | 1,451 | 1,461 | -5 | -0.3% | 43,000 |
| 2017/10/06 | 1,436 | 1,480 | 1,436 | 1,466 | +31 | +2.2% | 58,000 |
| 2017/10/05 | 1,471 | 1,471 | 1,434 | 1,435 | -37 | -2.5% | 74,400 |
| 2017/10/04 | 1,487 | 1,493 | 1,470 | 1,472 | -14 | -0.9% | 43,600 |
| 2017/10/03 | 1,500 | 1,504 | 1,475 | 1,486 | -6 | -0.4% | 56,200 |
| 2017/10/02 | 1,488 | 1,511 | 1,482 | 1,492 | +12 | +0.8% | 97,900 |
| 2017/09/29 | 1,494 | 1,494 | 1,475 | 1,480 | -14 | -0.9% | 33,700 |
| 2017/09/28 | 1,468 | 1,495 | 1,451 | 1,494 | +36 | +2.5% | 67,200 |
| 2017/09/27 | 1,447 | 1,466 | 1,432 | 1,458 | +12 | +0.8% | 47,300 |
| 2017/09/26 | 1,469 | 1,469 | 1,436 | 1,446 | -15 | -1% | 48,100 |
| 2017/09/25 | 1,435 | 1,467 | 1,435 | 1,461 | +29 | +2% | 65,100 |
| 2017/09/22 | 1,455 | 1,466 | 1,428 | 1,432 | -21 | -1.4% | 45,300 |
| 2017/09/21 | 1,483 | 1,487 | 1,452 | 1,453 | -34 | -2.3% | 72,000 |
| 2017/09/20 | 1,435 | 1,520 | 1,415 | 1,487 | +58 | +4.1% | 168,000 |
| 2017/09/19 | 1,426 | 1,447 | 1,418 | 1,429 | +9 | +0.6% | 63,000 |
| 2017/09/15 | 1,431 | 1,434 | 1,387 | 1,420 | -15 | -1% | 80,000 |
| 2017/09/14 | 1,435 | 1,444 | 1,417 | 1,435 | ±0 | ±0% | 80,500 |
| 2017/09/13 | 1,433 | 1,470 | 1,433 | 1,435 | +8 | +0.6% | 102,300 |
| 2017/09/12 | 1,409 | 1,440 | 1,408 | 1,427 | +37 | +2.7% | 133,200 |
| 2017/09/11 | 1,409 | 1,417 | 1,380 | 1,390 | -1 | -0.1% | 76,000 |
| 2017/09/08 | 1,391 | 1,422 | 1,380 | 1,391 | -25 | -1.8% | 63,900 |
| 2017/09/07 | 1,337 | 1,438 | 1,337 | 1,416 | +87 | +6.5% | 183,300 |
| 2017/09/06 | 1,299 | 1,336 | 1,261 | 1,329 | ±0 | ±0% | 84,500 |
| 2017/09/05 | 1,400 | 1,400 | 1,310 | 1,329 | -71 | -5.1% | 107,900 |
| 2017/09/04 | 1,415 | 1,434 | 1,363 | 1,400 | -13 | -0.9% | 147,200 |
| 2017/09/01 | 1,387 | 1,430 | 1,372 | 1,413 | +56 | +4.1% | 185,500 |
| 2017/08/31 | 1,299 | 1,360 | 1,290 | 1,357 | +69 | +5.4% | 135,900 |
| 2017/08/30 | 1,302 | 1,309 | 1,282 | 1,288 | -14 | -1.1% | 39,500 |
1901～
1950
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 | 150,400円 | +60.7% | +999.9% | 2.66% | 15.06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
