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 |
|---|---|---|---|---|---|---|---|
| 2017/09/27 | 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 |
| 2017/08/29 | 1,286 | 1,303 | 1,283 | 1,302 | -1 | -0.1% | 30,800 |
| 2017/08/28 | 1,290 | 1,305 | 1,286 | 1,303 | +21 | +1.6% | 68,700 |
| 2017/08/25 | 1,277 | 1,294 | 1,276 | 1,282 | +5 | +0.4% | 27,400 |
| 2017/08/24 | 1,289 | 1,300 | 1,274 | 1,277 | -6 | -0.5% | 49,600 |
| 2017/08/23 | 1,294 | 1,305 | 1,279 | 1,283 | +4 | +0.3% | 50,800 |
| 2017/08/22 | 1,273 | 1,285 | 1,272 | 1,279 | +2 | +0.2% | 32,400 |
| 2017/08/21 | 1,239 | 1,282 | 1,239 | 1,277 | +49 | +4% | 52,400 |
| 2017/08/18 | 1,255 | 1,265 | 1,227 | 1,228 | -57 | -4.4% | 70,600 |
| 2017/08/17 | 1,283 | 1,288 | 1,277 | 1,285 | +2 | +0.2% | 44,300 |
| 2017/08/16 | 1,272 | 1,285 | 1,271 | 1,283 | +13 | +1% | 36,600 |
| 2017/08/15 | 1,269 | 1,286 | 1,265 | 1,270 | +2 | +0.2% | 40,700 |
| 2017/08/14 | 1,244 | 1,291 | 1,240 | 1,268 | -6 | -0.5% | 63,500 |
| 2017/08/10 | 1,251 | 1,285 | 1,251 | 1,274 | +29 | +2.3% | 69,800 |
| 2017/08/09 | 1,257 | 1,275 | 1,240 | 1,245 | -14 | -1.1% | 92,100 |
| 2017/08/08 | 1,290 | 1,294 | 1,242 | 1,259 | -22 | -1.7% | 112,200 |
| 2017/08/07 | 1,275 | 1,288 | 1,252 | 1,281 | +80 | +6.7% | 293,300 |
| 2017/08/04 | 1,188 | 1,221 | 1,184 | 1,201 | +17 | +1.4% | 59,500 |
| 2017/08/03 | 1,172 | 1,184 | 1,168 | 1,184 | +13 | +1.1% | 29,800 |
| 2017/08/02 | 1,156 | 1,175 | 1,140 | 1,171 | +30 | +2.6% | 31,300 |
| 2017/08/01 | 1,160 | 1,160 | 1,120 | 1,141 | -13 | -1.1% | 36,500 |
| 2017/07/31 | 1,176 | 1,178 | 1,153 | 1,154 | -25 | -2.1% | 30,400 |
| 2017/07/28 | 1,197 | 1,200 | 1,172 | 1,179 | -18 | -1.5% | 35,500 |
| 2017/07/27 | 1,224 | 1,224 | 1,197 | 1,197 | -27 | -2.2% | 55,300 |
| 2017/07/26 | 1,205 | 1,228 | 1,201 | 1,224 | +27 | +2.3% | 78,100 |
| 2017/07/25 | 1,200 | 1,208 | 1,195 | 1,197 | -8 | -0.7% | 30,300 |
| 2017/07/24 | 1,207 | 1,207 | 1,183 | 1,205 | -2 | -0.2% | 38,100 |
| 2017/07/21 | 1,185 | 1,210 | 1,178 | 1,207 | +20 | +1.7% | 99,800 |
| 2017/07/20 | 1,139 | 1,189 | 1,137 | 1,187 | +48 | +4.2% | 71,900 |
| 2017/07/19 | 1,153 | 1,153 | 1,139 | 1,139 | -15 | -1.3% | 25,600 |
| 2017/07/18 | 1,164 | 1,164 | 1,143 | 1,154 | -10 | -0.9% | 50,300 |
1901～
1950
件表示中 / 6993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 | 86,800円 | -6.9% | +162.4% | 4.26% | 30.36倍 | 0.40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 |
| ジャノメ | 110,000円 | +10.1% | +6.1% | 5.00% | 13.11倍 | 0.57倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 木村化 | 95,300円 | -3.5% | -15.7% | 4.30% | 10.37倍 | 0.98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 |
| 日進工具 | 74,700円 | +2.6% | -1.6% | 4.02% | 15.51倍 | 1.02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 | 99,800円 | -3.0% | -23.3% | 5.01% | 8.93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
