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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,065 | 1,068 | 1,051 | 1,055 | -6 | -0.6% | 31,800 |
| 2017/06/16 | 1,063 | 1,073 | 1,055 | 1,061 | +1 | +0.1% | 18,700 |
| 2017/06/15 | 1,054 | 1,065 | 1,053 | 1,060 | -3 | -0.3% | 40,300 |
| 2017/06/14 | 1,078 | 1,085 | 1,062 | 1,063 | -11 | -1% | 21,400 |
| 2017/06/13 | 1,069 | 1,078 | 1,063 | 1,074 | +5 | +0.5% | 20,900 |
| 2017/06/12 | 1,075 | 1,079 | 1,061 | 1,069 | +2 | +0.2% | 27,400 |
| 2017/06/09 | 1,059 | 1,084 | 1,058 | 1,067 | +4 | +0.4% | 37,800 |
| 2017/06/08 | 1,080 | 1,086 | 1,063 | 1,063 | -16 | -1.5% | 37,200 |
| 2017/06/07 | 1,082 | 1,086 | 1,074 | 1,079 | -1 | -0.1% | 24,300 |
| 2017/06/06 | 1,102 | 1,106 | 1,078 | 1,080 | -19 | -1.7% | 47,200 |
| 2017/06/05 | 1,107 | 1,115 | 1,098 | 1,099 | +3 | +0.3% | 41,000 |
| 2017/06/02 | 1,091 | 1,106 | 1,077 | 1,096 | +9 | +0.8% | 51,600 |
| 2017/06/01 | 1,064 | 1,091 | 1,062 | 1,087 | +27 | +2.5% | 47,500 |
| 2017/05/31 | 1,072 | 1,082 | 1,059 | 1,060 | -14 | -1.3% | 39,600 |
| 2017/05/30 | 1,046 | 1,081 | 1,046 | 1,074 | +29 | +2.8% | 43,800 |
| 2017/05/29 | 1,055 | 1,062 | 1,044 | 1,045 | -14 | -1.3% | 39,200 |
| 2017/05/26 | 1,070 | 1,071 | 1,053 | 1,059 | -13 | -1.2% | 32,500 |
| 2017/05/25 | 1,090 | 1,097 | 1,071 | 1,072 | -21 | -1.9% | 44,300 |
| 2017/05/24 | 1,089 | 1,098 | 1,086 | 1,093 | +16 | +1.5% | 16,700 |
| 2017/05/23 | 1,086 | 1,089 | 1,073 | 1,077 | -4 | -0.4% | 20,600 |
| 2017/05/22 | 1,075 | 1,086 | 1,071 | 1,081 | +9 | +0.8% | 20,500 |
| 2017/05/19 | 1,073 | 1,077 | 1,056 | 1,072 | +3 | +0.3% | 22,000 |
| 2017/05/18 | 1,073 | 1,084 | 1,064 | 1,069 | -29 | -2.6% | 28,500 |
| 2017/05/17 | 1,093 | 1,106 | 1,079 | 1,098 | -9 | -0.8% | 29,600 |
| 2017/05/16 | 1,130 | 1,131 | 1,099 | 1,107 | -16 | -1.4% | 45,200 |
| 2017/05/15 | 1,176 | 1,178 | 1,121 | 1,123 | -28 | -2.4% | 91,700 |
| 2017/05/12 | 1,151 | 1,155 | 1,136 | 1,151 | -9 | -0.8% | 31,800 |
| 2017/05/11 | 1,165 | 1,168 | 1,155 | 1,160 | +7 | +0.6% | 48,600 |
| 2017/05/10 | 1,145 | 1,161 | 1,141 | 1,153 | +13 | +1.1% | 67,300 |
| 2017/05/09 | 1,144 | 1,144 | 1,129 | 1,140 | -3 | -0.3% | 45,500 |
| 2017/05/08 | 1,129 | 1,146 | 1,129 | 1,143 | +33 | +3% | 55,000 |
| 2017/05/02 | 1,089 | 1,118 | 1,086 | 1,110 | +25 | +2.3% | 72,500 |
| 2017/05/01 | 1,062 | 1,086 | 1,062 | 1,085 | +23 | +2.2% | 24,900 |
| 2017/04/28 | 1,097 | 1,097 | 1,062 | 1,062 | -33 | -3% | 67,600 |
| 2017/04/27 | 1,075 | 1,099 | 1,062 | 1,095 | +13 | +1.2% | 60,200 |
| 2017/04/26 | 1,078 | 1,085 | 1,065 | 1,082 | +16 | +1.5% | 39,100 |
| 2017/04/25 | 1,057 | 1,077 | 1,048 | 1,066 | +9 | +0.9% | 41,700 |
| 2017/04/24 | 1,060 | 1,072 | 1,046 | 1,057 | +27 | +2.6% | 60,700 |
| 2017/04/21 | 1,015 | 1,033 | 1,012 | 1,030 | +20 | +2% | 35,800 |
| 2017/04/20 | 1,007 | 1,019 | 995 | 1,010 | +11 | +1.1% | 40,600 |
| 2017/04/19 | 984 | 1,006 | 984 | 999 | +17 | +1.7% | 34,200 |
| 2017/04/18 | 985 | 995 | 974 | 982 | +16 | +1.7% | 53,600 |
| 2017/04/17 | 975 | 986 | 956 | 966 | -15 | -1.5% | 57,700 |
| 2017/04/14 | 964 | 986 | 954 | 981 | +12 | +1.2% | 48,800 |
| 2017/04/13 | 980 | 981 | 957 | 969 | -35 | -3.5% | 108,400 |
| 2017/04/12 | 1,033 | 1,035 | 996 | 1,004 | -59 | -5.6% | 103,300 |
| 2017/04/11 | 1,110 | 1,111 | 1,060 | 1,063 | -57 | -5.1% | 68,900 |
| 2017/04/10 | 1,114 | 1,131 | 1,103 | 1,120 | +19 | +1.7% | 36,200 |
| 2017/04/07 | 1,101 | 1,128 | 1,097 | 1,101 | -6 | -0.5% | 76,300 |
| 2017/04/06 | 1,174 | 1,180 | 1,102 | 1,107 | -67 | -5.7% | 83,800 |
2001～
2050
件表示中 / 7024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 | 88,900円 | -6.9% | +162.4% | 4.16% | 31.09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 |
| 鈴茂器工 | 159,700円 | +14.8% | +5.0% | 2.19% | 12.17倍 | 1.14倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ＪＲＣ | 160,900円 | +23.5% | +21.7% | 1.74% | 17.69倍 | 4.40倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
| 日進工具 | 79,000円 | +2.6% | -1.6% | 3.80% | 16.44倍 | 1.08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 |
| 木村化 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.39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
