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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,015 | 1,015 | 982 | 1,006 | -9 | -0.9% | 26,600 |
| 2017/01/23 | 1,020 | 1,026 | 1,013 | 1,015 | -17 | -1.6% | 20,200 |
| 2017/01/20 | 1,017 | 1,037 | 1,013 | 1,032 | +8 | +0.8% | 16,700 |
| 2017/01/19 | 1,012 | 1,026 | 1,011 | 1,024 | +12 | +1.2% | 22,700 |
| 2017/01/18 | 1,015 | 1,019 | 996 | 1,012 | -10 | -1% | 23,900 |
| 2017/01/17 | 1,035 | 1,037 | 1,010 | 1,022 | -16 | -1.5% | 43,200 |
| 2017/01/16 | 1,053 | 1,055 | 1,032 | 1,038 | -15 | -1.4% | 27,200 |
| 2017/01/13 | 1,058 | 1,060 | 1,044 | 1,053 | -14 | -1.3% | 28,000 |
| 2017/01/12 | 1,081 | 1,081 | 1,056 | 1,067 | -14 | -1.3% | 28,200 |
| 2017/01/11 | 1,080 | 1,088 | 1,072 | 1,081 | +3 | +0.3% | 26,500 |
| 2017/01/10 | 1,054 | 1,080 | 1,049 | 1,078 | +28 | +2.7% | 68,100 |
| 2017/01/06 | 1,035 | 1,054 | 1,032 | 1,050 | +2 | +0.2% | 61,900 |
| 2017/01/05 | 1,060 | 1,060 | 1,043 | 1,048 | -12 | -1.1% | 46,600 |
| 2017/01/04 | 1,008 | 1,061 | 1,008 | 1,060 | +48 | +4.7% | 98,900 |
| 2016/12/30 | 996 | 1,017 | 996 | 1,012 | +7 | +0.7% | 23,300 |
| 2016/12/29 | 1,010 | 1,015 | 993 | 1,005 | -16 | -1.6% | 44,900 |
| 2016/12/28 | 1,006 | 1,024 | 996 | 1,021 | +19 | +1.9% | 41,700 |
| 2016/12/27 | 988 | 1,009 | 985 | 1,002 | +3 | +0.3% | 43,800 |
| 2016/12/26 | 1,027 | 1,027 | 996 | 999 | -28 | -2.7% | 52,300 |
| 2016/12/22 | 1,023 | 1,031 | 1,015 | 1,027 | +2 | +0.2% | 29,400 |
| 2016/12/21 | 1,034 | 1,042 | 1,013 | 1,025 | -5 | -0.5% | 54,000 |
| 2016/12/20 | 1,015 | 1,032 | 1,014 | 1,030 | +15 | +1.5% | 59,900 |
| 2016/12/19 | 1,011 | 1,023 | 1,003 | 1,015 | -12 | -1.2% | 40,300 |
| 2016/12/16 | 1,025 | 1,028 | 1,009 | 1,027 | +2 | +0.2% | 68,500 |
| 2016/12/15 | 1,026 | 1,034 | 1,018 | 1,025 | -3 | -0.3% | 59,500 |
| 2016/12/14 | 1,035 | 1,035 | 1,016 | 1,028 | -11 | -1.1% | 39,900 |
| 2016/12/13 | 1,038 | 1,043 | 1,015 | 1,039 | -6 | -0.6% | 55,500 |
| 2016/12/12 | 1,050 | 1,068 | 1,036 | 1,045 | -5 | -0.5% | 65,700 |
| 2016/12/09 | 1,028 | 1,050 | 1,019 | 1,050 | +23 | +2.2% | 100,600 |
| 2016/12/08 | 1,040 | 1,048 | 1,007 | 1,027 | -11 | -1.1% | 65,400 |
| 2016/12/07 | 1,045 | 1,055 | 1,032 | 1,038 | +4 | +0.4% | 55,300 |
| 2016/12/06 | 1,026 | 1,038 | 1,026 | 1,034 | +9 | +0.9% | 36,400 |
| 2016/12/05 | 1,041 | 1,041 | 1,015 | 1,025 | -5 | -0.5% | 45,300 |
| 2016/12/02 | 1,017 | 1,055 | 1,017 | 1,030 | +22 | +2.2% | 95,300 |
| 2016/12/01 | 1,062 | 1,064 | 1,000 | 1,008 | -31 | -3% | 83,300 |
| 2016/11/30 | 1,008 | 1,056 | 1,008 | 1,039 | +29 | +2.9% | 93,200 |
| 2016/11/29 | 1,023 | 1,030 | 992 | 1,010 | -1 | -0.1% | 85,000 |
| 2016/11/28 | 951 | 1,017 | 947 | 1,011 | +64 | +6.8% | 100,500 |
| 2016/11/25 | 964 | 964 | 942 | 947 | -16 | -1.7% | 33,800 |
| 2016/11/24 | 978 | 978 | 960 | 963 | -1 | -0.1% | 36,500 |
| 2016/11/22 | 975 | 976 | 961 | 964 | -10 | -1% | 44,000 |
| 2016/11/21 | 950 | 975 | 942 | 974 | +26 | +2.7% | 90,000 |
| 2016/11/18 | 945 | 950 | 938 | 948 | +10 | +1.1% | 68,200 |
| 2016/11/17 | 923 | 942 | 913 | 938 | +17 | +1.8% | 55,700 |
| 2016/11/16 | 900 | 928 | 900 | 921 | +23 | +2.6% | 84,200 |
| 2016/11/15 | 895 | 911 | 895 | 898 | +6 | +0.7% | 54,400 |
| 2016/11/14 | 866 | 895 | 866 | 892 | +33 | +3.8% | 56,600 |
| 2016/11/11 | 853 | 874 | 848 | 859 | +16 | +1.9% | 76,700 |
| 2016/11/10 | 833 | 860 | 832 | 843 | +48 | +6% | 80,300 |
| 2016/11/09 | 843 | 858 | 776 | 795 | -37 | -4.4% | 97,300 |
2101～
2150
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% | 11.92倍 | 1.11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 | 1.09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 |
| 木村化 | 95,500円 | -3.5% | -15.7% | 4.29% | 10.40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
