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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/07/14 | 1,163 | 1,175 | 1,149 | 1,164 | +4 | +0.3% | 48,100 |
| 2017/07/13 | 1,139 | 1,166 | 1,133 | 1,160 | +26 | +2.3% | 65,400 |
| 2017/07/12 | 1,138 | 1,139 | 1,127 | 1,134 | -4 | -0.4% | 25,500 |
| 2017/07/11 | 1,117 | 1,143 | 1,117 | 1,138 | +21 | +1.9% | 35,100 |
| 2017/07/10 | 1,107 | 1,130 | 1,107 | 1,117 | +18 | +1.6% | 51,800 |
| 2017/07/07 | 1,097 | 1,115 | 1,093 | 1,099 | +2 | +0.2% | 31,700 |
| 2017/07/06 | 1,102 | 1,108 | 1,093 | 1,097 | ±0 | ±0% | 27,900 |
| 2017/07/05 | 1,073 | 1,104 | 1,072 | 1,097 | +26 | +2.4% | 51,200 |
| 2017/07/04 | 1,084 | 1,090 | 1,070 | 1,071 | -1 | -0.1% | 57,500 |
| 2017/07/03 | 1,066 | 1,078 | 1,063 | 1,072 | +8 | +0.8% | 29,400 |
| 2017/06/30 | 1,066 | 1,066 | 1,052 | 1,064 | -2 | -0.2% | 23,600 |
| 2017/06/29 | 1,059 | 1,068 | 1,057 | 1,066 | +17 | +1.6% | 18,200 |
| 2017/06/28 | 1,063 | 1,074 | 1,047 | 1,049 | -13 | -1.2% | 36,700 |
| 2017/06/27 | 1,068 | 1,070 | 1,057 | 1,062 | +3 | +0.3% | 38,900 |
| 2017/06/26 | 1,058 | 1,072 | 1,058 | 1,059 | +3 | +0.3% | 36,700 |
| 2017/06/23 | 1,059 | 1,062 | 1,053 | 1,056 | -2 | -0.2% | 16,200 |
| 2017/06/22 | 1,060 | 1,072 | 1,057 | 1,058 | +3 | +0.3% | 24,000 |
| 2017/06/21 | 1,065 | 1,071 | 1,055 | 1,055 | -14 | -1.3% | 31,900 |
| 2017/06/20 | 1,064 | 1,075 | 1,060 | 1,069 | +14 | +1.3% | 38,800 |
| 2017/06/19 | 1,065 | 1,068 | 1,051 | 1,055 | -6 | -0.6% | 31,800 |
1951～
2000
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 | 89,000円 | -6.9% | +162.4% | 4.16% | 31.13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 | 511,000円 | +13.6% | +24.1% | 2.15% | 14.51倍 | 0.70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 | 150,900円 | +60.7% | +999.9% | 2.65% | 15.11倍 | 2.52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
