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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,019 | 1,043 | 1,019 | 1,027 | +8 | +0.8% | 25,100 |
2023/09/29 | 1,035 | 1,035 | 1,018 | 1,019 | -5 | -0.5% | 21,600 |
2023/09/28 | 1,040 | 1,040 | 1,021 | 1,024 | -24 | -2.3% | 43,500 |
2023/09/27 | 1,044 | 1,053 | 1,030 | 1,048 | -2 | -0.2% | 34,600 |
2023/09/26 | 1,057 | 1,057 | 1,043 | 1,050 | ±0 | ±0% | 16,900 |
2023/09/25 | 1,050 | 1,052 | 1,044 | 1,050 | +1 | +0.1% | 13,400 |
2023/09/22 | 1,040 | 1,056 | 1,037 | 1,049 | -1 | -0.1% | 30,200 |
2023/09/21 | 1,052 | 1,061 | 1,050 | 1,050 | -1 | -0.1% | 17,500 |
2023/09/20 | 1,067 | 1,067 | 1,047 | 1,051 | -14 | -1.3% | 31,500 |
2023/09/19 | 1,051 | 1,065 | 1,049 | 1,065 | +12 | +1.1% | 41,400 |
2023/09/15 | 1,053 | 1,056 | 1,045 | 1,053 | +13 | +1.3% | 35,100 |
2023/09/14 | 1,036 | 1,046 | 1,032 | 1,040 | +6 | +0.6% | 31,000 |
2023/09/13 | 1,054 | 1,054 | 1,034 | 1,034 | -24 | -2.3% | 30,100 |
2023/09/12 | 1,056 | 1,060 | 1,046 | 1,058 | +2 | +0.2% | 20,900 |
2023/09/11 | 1,050 | 1,056 | 1,045 | 1,056 | +12 | +1.1% | 23,700 |
2023/09/08 | 1,050 | 1,058 | 1,044 | 1,044 | -18 | -1.7% | 38,100 |
2023/09/07 | 1,078 | 1,081 | 1,061 | 1,062 | -21 | -1.9% | 35,800 |
2023/09/06 | 1,080 | 1,089 | 1,080 | 1,083 | ±0 | ±0% | 22,800 |
2023/09/05 | 1,080 | 1,083 | 1,072 | 1,083 | +3 | +0.3% | 22,200 |
2023/09/04 | 1,062 | 1,080 | 1,062 | 1,080 | +14 | +1.3% | 32,700 |
2023/09/01 | 1,063 | 1,067 | 1,061 | 1,066 | +3 | +0.3% | 23,300 |
2023/08/31 | 1,059 | 1,065 | 1,058 | 1,063 | +4 | +0.4% | 15,300 |
2023/08/30 | 1,060 | 1,062 | 1,055 | 1,059 | -7 | -0.7% | 22,900 |
2023/08/29 | 1,061 | 1,067 | 1,058 | 1,066 | +9 | +0.9% | 19,400 |
2023/08/28 | 1,042 | 1,058 | 1,042 | 1,057 | +22 | +2.1% | 31,400 |
2023/08/25 | 1,027 | 1,041 | 1,025 | 1,035 | -6 | -0.6% | 22,000 |
2023/08/24 | 1,016 | 1,042 | 1,015 | 1,041 | +25 | +2.5% | 39,700 |
2023/08/23 | 1,025 | 1,025 | 1,015 | 1,016 | -5 | -0.5% | 21,800 |
2023/08/22 | 1,024 | 1,025 | 1,018 | 1,021 | +5 | +0.5% | 16,900 |
2023/08/21 | 1,011 | 1,021 | 1,011 | 1,016 | +5 | +0.5% | 13,400 |
2023/08/18 | 1,010 | 1,015 | 1,008 | 1,011 | +1 | +0.1% | 21,900 |
2023/08/17 | 1,013 | 1,014 | 998 | 1,010 | -3 | -0.3% | 31,100 |
2023/08/16 | 1,019 | 1,024 | 1,013 | 1,013 | -11 | -1.1% | 12,700 |
2023/08/15 | 1,020 | 1,026 | 1,020 | 1,024 | +4 | +0.4% | 19,400 |
2023/08/14 | 1,010 | 1,025 | 1,010 | 1,020 | +11 | +1.1% | 34,500 |
2023/08/10 | 997 | 1,010 | 995 | 1,009 | +12 | +1.2% | 24,500 |
2023/08/09 | 1,004 | 1,004 | 993 | 997 | -7 | -0.7% | 24,900 |
2023/08/08 | 1,001 | 1,010 | 1,001 | 1,004 | +9 | +0.9% | 23,800 |
2023/08/07 | 988 | 997 | 987 | 995 | +7 | +0.7% | 14,700 |
2023/08/04 | 986 | 996 | 986 | 988 | +2 | +0.2% | 17,500 |
2023/08/03 | 995 | 995 | 983 | 986 | -16 | -1.6% | 40,900 |
2023/08/02 | 1,012 | 1,012 | 1,001 | 1,002 | -12 | -1.2% | 42,900 |
2023/08/01 | 1,010 | 1,014 | 1,007 | 1,014 | +5 | +0.5% | 16,100 |
2023/07/31 | 1,016 | 1,016 | 1,005 | 1,009 | +2 | +0.2% | 30,500 |
2023/07/28 | 1,000 | 1,008 | 993 | 1,007 | +7 | +0.7% | 36,300 |
2023/07/27 | 996 | 1,003 | 995 | 1,000 | +4 | +0.4% | 15,800 |
2023/07/26 | 1,004 | 1,004 | 996 | 996 | -8 | -0.8% | 16,600 |
2023/07/25 | 1,003 | 1,010 | 998 | 1,004 | +2 | +0.2% | 26,900 |
2023/07/24 | 998 | 1,005 | 994 | 1,002 | +12 | +1.2% | 24,100 |
2023/07/21 | 995 | 999 | 990 | 990 | -3 | -0.3% | 26,400 |
151~
200
件表示中 / 6710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 | 103,500円 | -3.3% | -14.2% | 3.38% | 32.84倍 | 0.49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 |
日進工具 | 91,400円 | +4.3% | -8.8% | 3.28% | 19.09倍 | 1.30倍 |
|
切削工具中堅。精密金型や部品加工向け超硬小径エンドミルに特化しOSGと双璧。無借金 |
守谷輸送 | 129,700円 | +8.2% | +8.4% | 1.77% | 12.28倍 | 2.49倍 |
|
荷物用エレベーター大手。ことに大型では国内シェア過半。船舶用エレベーターも手がける |
ワイエイシイHD | 227,600円 | +19.4% | +44.6% | 3.30% | 10.46倍 | 1.24倍 |
|
各種自動化機器の中堅。メモリーディスク関連・パワー半導体関連・液晶関連装置が主力 |
タカトリ | 395,000円 | +0.8% | +3.9% | 1.01% | 11.35倍 | 2.35倍 |
|
精密切断加工機が主柱、SiC向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム