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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,180 | 1,190 | 1,166 | 1,174 | -6 | -0.5% | 72,900 |
| 2017/04/04 | 1,173 | 1,190 | 1,157 | 1,180 | -2 | -0.2% | 90,800 |
| 2017/04/03 | 1,193 | 1,200 | 1,181 | 1,182 | ±0 | ±0% | 56,300 |
| 2017/03/31 | 1,181 | 1,209 | 1,181 | 1,182 | +1 | +0.1% | 138,700 |
| 2017/03/30 | 1,145 | 1,190 | 1,132 | 1,181 | +33 | +2.9% | 76,900 |
| 2017/03/29 | 1,159 | 1,159 | 1,135 | 1,148 | -19 | -1.6% | 39,800 |
| 2017/03/28 | 1,145 | 1,167 | 1,138 | 1,167 | +44 | +3.9% | 109,800 |
| 2017/03/27 | 1,132 | 1,132 | 1,112 | 1,123 | -18 | -1.6% | 49,700 |
| 2017/03/24 | 1,132 | 1,150 | 1,130 | 1,141 | +15 | +1.3% | 34,000 |
| 2017/03/23 | 1,129 | 1,129 | 1,112 | 1,126 | -3 | -0.3% | 30,100 |
| 2017/03/22 | 1,140 | 1,157 | 1,128 | 1,129 | -27 | -2.3% | 35,500 |
| 2017/03/21 | 1,141 | 1,159 | 1,141 | 1,156 | +12 | +1% | 47,500 |
| 2017/03/17 | 1,138 | 1,147 | 1,132 | 1,144 | +2 | +0.2% | 17,500 |
| 2017/03/16 | 1,121 | 1,142 | 1,120 | 1,142 | +18 | +1.6% | 24,400 |
| 2017/03/15 | 1,131 | 1,136 | 1,121 | 1,124 | -7 | -0.6% | 35,600 |
| 2017/03/14 | 1,142 | 1,142 | 1,125 | 1,131 | -8 | -0.7% | 31,900 |
| 2017/03/13 | 1,146 | 1,153 | 1,137 | 1,139 | -11 | -1% | 36,600 |
| 2017/03/10 | 1,149 | 1,150 | 1,135 | 1,150 | +18 | +1.6% | 58,400 |
| 2017/03/09 | 1,148 | 1,148 | 1,116 | 1,132 | -5 | -0.4% | 34,100 |
| 2017/03/08 | 1,119 | 1,138 | 1,118 | 1,137 | +16 | +1.4% | 33,300 |
| 2017/03/07 | 1,119 | 1,131 | 1,115 | 1,121 | ±0 | ±0% | 20,400 |
| 2017/03/06 | 1,135 | 1,145 | 1,120 | 1,121 | -20 | -1.8% | 35,700 |
| 2017/03/03 | 1,148 | 1,153 | 1,137 | 1,141 | -12 | -1% | 19,800 |
| 2017/03/02 | 1,140 | 1,163 | 1,125 | 1,153 | +28 | +2.5% | 70,500 |
| 2017/03/01 | 1,105 | 1,127 | 1,104 | 1,125 | +19 | +1.7% | 37,600 |
| 2017/02/28 | 1,102 | 1,121 | 1,102 | 1,106 | +5 | +0.5% | 32,400 |
| 2017/02/27 | 1,120 | 1,125 | 1,093 | 1,101 | -26 | -2.3% | 44,000 |
| 2017/02/24 | 1,140 | 1,140 | 1,124 | 1,127 | -17 | -1.5% | 21,600 |
| 2017/02/23 | 1,137 | 1,145 | 1,133 | 1,144 | +13 | +1.1% | 36,100 |
| 2017/02/22 | 1,130 | 1,139 | 1,125 | 1,131 | +3 | +0.3% | 47,200 |
| 2017/02/21 | 1,127 | 1,131 | 1,121 | 1,128 | +3 | +0.3% | 26,300 |
| 2017/02/20 | 1,130 | 1,137 | 1,121 | 1,125 | -11 | -1% | 19,200 |
| 2017/02/17 | 1,137 | 1,145 | 1,115 | 1,136 | +8 | +0.7% | 44,200 |
| 2017/02/16 | 1,146 | 1,146 | 1,118 | 1,128 | -11 | -1% | 38,700 |
| 2017/02/15 | 1,095 | 1,145 | 1,095 | 1,139 | +57 | +5.3% | 100,100 |
| 2017/02/14 | 1,115 | 1,117 | 1,081 | 1,082 | -4 | -0.4% | 69,400 |
| 2017/02/13 | 1,018 | 1,146 | 1,017 | 1,086 | +38 | +3.6% | 149,900 |
| 2017/02/10 | 1,025 | 1,048 | 1,004 | 1,048 | +29 | +2.8% | 36,800 |
| 2017/02/09 | 1,016 | 1,023 | 1,011 | 1,019 | -3 | -0.3% | 18,200 |
| 2017/02/08 | 1,024 | 1,024 | 1,009 | 1,022 | -3 | -0.3% | 19,500 |
| 2017/02/07 | 1,015 | 1,027 | 1,008 | 1,025 | +2 | +0.2% | 17,200 |
| 2017/02/06 | 1,017 | 1,023 | 1,009 | 1,023 | +18 | +1.8% | 22,200 |
| 2017/02/03 | 1,023 | 1,023 | 997 | 1,005 | -18 | -1.8% | 44,000 |
| 2017/02/02 | 1,035 | 1,037 | 1,017 | 1,023 | -8 | -0.8% | 30,000 |
| 2017/02/01 | 1,030 | 1,033 | 1,019 | 1,031 | -5 | -0.5% | 24,900 |
| 2017/01/31 | 1,044 | 1,044 | 1,022 | 1,036 | -16 | -1.5% | 25,000 |
| 2017/01/30 | 1,057 | 1,057 | 1,042 | 1,052 | -5 | -0.5% | 17,200 |
| 2017/01/27 | 1,049 | 1,059 | 1,044 | 1,057 | +15 | +1.4% | 28,400 |
| 2017/01/26 | 1,031 | 1,048 | 1,021 | 1,042 | +25 | +2.5% | 28,000 |
| 2017/01/25 | 1,020 | 1,026 | 1,014 | 1,017 | +11 | +1.1% | 21,900 |
2051～
2100
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
