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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 915 | 939 | 911 | 939 | +24 | +2.6% | 18,200 |
| 2024/10/25 | 930 | 930 | 911 | 915 | -17 | -1.8% | 19,200 |
| 2024/10/24 | 916 | 932 | 911 | 932 | +16 | +1.7% | 22,700 |
| 2024/10/23 | 924 | 929 | 916 | 916 | -8 | -0.9% | 19,200 |
| 2024/10/22 | 945 | 949 | 922 | 924 | -10 | -1.1% | 33,300 |
| 2024/10/21 | 932 | 934 | 926 | 934 | +6 | +0.6% | 18,200 |
| 2024/10/18 | 934 | 935 | 926 | 928 | -1 | -0.1% | 6,800 |
| 2024/10/17 | 936 | 936 | 925 | 929 | -6 | -0.6% | 15,300 |
| 2024/10/16 | 939 | 945 | 933 | 935 | -5 | -0.5% | 16,000 |
| 2024/10/15 | 938 | 945 | 936 | 940 | +4 | +0.4% | 23,500 |
| 2024/10/11 | 939 | 942 | 931 | 936 | -3 | -0.3% | 12,200 |
| 2024/10/10 | 950 | 950 | 932 | 939 | -2 | -0.2% | 16,300 |
| 2024/10/09 | 963 | 964 | 940 | 941 | -12 | -1.3% | 21,200 |
| 2024/10/08 | 964 | 966 | 949 | 953 | -21 | -2.2% | 19,600 |
| 2024/10/07 | 966 | 978 | 964 | 974 | +12 | +1.2% | 21,100 |
| 2024/10/04 | 947 | 962 | 944 | 962 | +15 | +1.6% | 17,400 |
| 2024/10/03 | 949 | 951 | 941 | 947 | +9 | +1% | 10,900 |
| 2024/10/02 | 939 | 941 | 932 | 938 | -5 | -0.5% | 12,800 |
| 2024/10/01 | 923 | 943 | 920 | 943 | +22 | +2.4% | 13,200 |
| 2024/09/30 | 933 | 941 | 915 | 921 | -19 | -2% | 22,600 |
| 2024/09/27 | 940 | 949 | 936 | 940 | -19 | -2% | 20,500 |
| 2024/09/26 | 938 | 959 | 938 | 959 | +29 | +3.1% | 34,100 |
| 2024/09/25 | 920 | 933 | 919 | 930 | +11 | +1.2% | 19,500 |
| 2024/09/24 | 930 | 930 | 919 | 919 | +4 | +0.4% | 26,200 |
| 2024/09/20 | 937 | 937 | 915 | 915 | -21 | -2.2% | 45,100 |
| 2024/09/19 | 936 | 940 | 926 | 936 | +11 | +1.2% | 15,200 |
| 2024/09/18 | 924 | 925 | 912 | 925 | +4 | +0.4% | 10,100 |
| 2024/09/17 | 918 | 921 | 906 | 921 | +9 | +1% | 23,500 |
| 2024/09/13 | 919 | 919 | 908 | 912 | -5 | -0.5% | 24,100 |
| 2024/09/12 | 918 | 921 | 906 | 917 | +13 | +1.4% | 18,600 |
| 2024/09/11 | 928 | 928 | 902 | 904 | -26 | -2.8% | 26,800 |
| 2024/09/10 | 931 | 937 | 924 | 930 | -1 | -0.1% | 10,500 |
| 2024/09/09 | 936 | 940 | 923 | 931 | -11 | -1.2% | 30,100 |
| 2024/09/06 | 952 | 952 | 936 | 942 | -2 | -0.2% | 14,400 |
| 2024/09/05 | 940 | 954 | 934 | 944 | +4 | +0.4% | 18,300 |
| 2024/09/04 | 945 | 953 | 937 | 940 | -17 | -1.8% | 22,200 |
| 2024/09/03 | 948 | 970 | 948 | 957 | +10 | +1.1% | 21,000 |
| 2024/09/02 | 950 | 954 | 941 | 947 | -2 | -0.2% | 9,900 |
| 2024/08/30 | 953 | 955 | 947 | 949 | ±0 | ±0% | 10,600 |
| 2024/08/29 | 950 | 955 | 947 | 949 | +2 | +0.2% | 10,000 |
| 2024/08/28 | 958 | 958 | 941 | 947 | -9 | -0.9% | 11,000 |
| 2024/08/27 | 934 | 956 | 927 | 956 | +29 | +3.1% | 22,200 |
| 2024/08/26 | 932 | 933 | 925 | 927 | -1 | -0.1% | 14,100 |
| 2024/08/23 | 923 | 933 | 923 | 928 | +9 | +1% | 15,000 |
| 2024/08/22 | 919 | 923 | 914 | 919 | +4 | +0.4% | 8,600 |
| 2024/08/21 | 918 | 920 | 909 | 915 | -2 | -0.2% | 18,500 |
| 2024/08/20 | 921 | 927 | 914 | 917 | +3 | +0.3% | 21,300 |
| 2024/08/19 | 938 | 938 | 913 | 914 | -26 | -2.8% | 29,600 |
| 2024/08/16 | 937 | 940 | 925 | 940 | +16 | +1.7% | 35,400 |
| 2024/08/15 | 942 | 942 | 923 | 924 | -18 | -1.9% | 31,000 |
201～
250
件表示中 / 7022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 | 89,100円 | -6.9% | +162.4% | 4.15% | 31.16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 |
| 大豊工業 | 69,100円 | +3.7% | +152.7% | 2.89% | 17.78倍 | 0.29倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日進工具 | 80,100円 | +2.6% | -1.6% | 3.75% | 16.67倍 | 1.10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 |
| フロイント | 107,400円 | +4.7% | +23.1% | 0.00% | 18.18倍 | 1.18倍 |
|
製薬用造粒・コーティング装置が柱。医薬添加剤・菓子品質保持剤も。全固体電池用装置開発中 |
| 木村化 | 95,900円 | -3.5% | -15.7% | 4.28% | 10.44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
