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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,125 | 1,146 | 1,112 | 1,133 | +8 | +0.7% | 79,700 |
| 2015/07/01 | 1,125 | 1,129 | 1,111 | 1,125 | +6 | +0.5% | 31,600 |
| 2015/06/30 | 1,098 | 1,122 | 1,098 | 1,119 | +21 | +1.9% | 58,800 |
| 2015/06/29 | 1,121 | 1,125 | 1,096 | 1,098 | -33 | -2.9% | 97,500 |
| 2015/06/26 | 1,137 | 1,147 | 1,130 | 1,131 | -7 | -0.6% | 45,500 |
| 2015/06/25 | 1,155 | 1,155 | 1,135 | 1,138 | -20 | -1.7% | 63,200 |
| 2015/06/24 | 1,151 | 1,166 | 1,144 | 1,158 | +9 | +0.8% | 57,600 |
| 2015/06/23 | 1,150 | 1,155 | 1,138 | 1,149 | +13 | +1.1% | 61,600 |
| 2015/06/22 | 1,139 | 1,151 | 1,131 | 1,136 | -10 | -0.9% | 54,500 |
| 2015/06/19 | 1,127 | 1,158 | 1,126 | 1,146 | +11 | +1% | 93,500 |
| 2015/06/18 | 1,169 | 1,179 | 1,133 | 1,135 | -33 | -2.8% | 110,600 |
| 2015/06/17 | 1,173 | 1,173 | 1,146 | 1,168 | -7 | -0.6% | 84,900 |
| 2015/06/16 | 1,177 | 1,198 | 1,167 | 1,175 | -7 | -0.6% | 108,500 |
| 2015/06/15 | 1,179 | 1,190 | 1,143 | 1,182 | -3 | -0.3% | 170,300 |
| 2015/06/12 | 1,191 | 1,194 | 1,181 | 1,185 | -1 | -0.1% | 84,600 |
| 2015/06/11 | 1,195 | 1,202 | 1,181 | 1,186 | +10 | +0.9% | 63,400 |
| 2015/06/10 | 1,180 | 1,194 | 1,158 | 1,176 | +1 | +0.1% | 112,200 |
| 2015/06/09 | 1,194 | 1,216 | 1,175 | 1,175 | -14 | -1.2% | 161,300 |
| 2015/06/08 | 1,210 | 1,213 | 1,181 | 1,189 | -15 | -1.2% | 155,600 |
| 2015/06/05 | 1,158 | 1,210 | 1,158 | 1,204 | +46 | +4% | 341,600 |
| 2015/06/04 | 1,151 | 1,167 | 1,151 | 1,158 | +7 | +0.6% | 95,300 |
| 2015/06/03 | 1,170 | 1,174 | 1,141 | 1,151 | -19 | -1.6% | 202,800 |
| 2015/06/02 | 1,132 | 1,178 | 1,127 | 1,170 | +59 | +5.3% | 388,900 |
| 2015/06/01 | 1,106 | 1,121 | 1,096 | 1,111 | +17 | +1.6% | 162,000 |
| 2015/05/29 | 1,094 | 1,097 | 1,081 | 1,094 | +2 | +0.2% | 113,200 |
| 2015/05/28 | 1,094 | 1,103 | 1,087 | 1,092 | +2 | +0.2% | 56,600 |
| 2015/05/27 | 1,100 | 1,103 | 1,085 | 1,090 | -4 | -0.4% | 97,200 |
| 2015/05/26 | 1,101 | 1,103 | 1,094 | 1,094 | -8 | -0.7% | 56,100 |
| 2015/05/25 | 1,101 | 1,108 | 1,096 | 1,102 | +2 | +0.2% | 75,200 |
| 2015/05/22 | 1,101 | 1,113 | 1,093 | 1,100 | -3 | -0.3% | 102,000 |
| 2015/05/21 | 1,120 | 1,124 | 1,103 | 1,103 | -25 | -2.2% | 165,100 |
| 2015/05/20 | 1,082 | 1,129 | 1,081 | 1,128 | +68 | +6.4% | 272,400 |
| 2015/05/19 | 1,077 | 1,078 | 1,051 | 1,060 | -22 | -2% | 373,800 |
| 2015/05/18 | 1,095 | 1,114 | 1,078 | 1,082 | -11 | -1% | 228,600 |
| 2015/05/15 | 1,112 | 1,122 | 1,085 | 1,093 | -16 | -1.4% | 140,800 |
| 2015/05/14 | 1,125 | 1,138 | 1,109 | 1,109 | -21 | -1.9% | 105,400 |
| 2015/05/13 | 1,137 | 1,145 | 1,123 | 1,130 | -7 | -0.6% | 110,300 |
| 2015/05/12 | 1,160 | 1,161 | 1,116 | 1,137 | -30 | -2.6% | 273,600 |
| 2015/05/11 | 1,214 | 1,217 | 1,153 | 1,167 | -107 | -8.4% | 379,500 |
| 2015/05/08 | 1,259 | 1,282 | 1,241 | 1,274 | +26 | +2.1% | 56,900 |
| 2015/05/07 | 1,254 | 1,263 | 1,242 | 1,248 | +21 | +1.7% | 52,400 |
| 2015/05/01 | 1,260 | 1,260 | 1,222 | 1,227 | -33 | -2.6% | 100,000 |
| 2015/04/30 | 1,280 | 1,300 | 1,249 | 1,260 | -37 | -2.9% | 123,400 |
| 2015/04/28 | 1,305 | 1,313 | 1,290 | 1,297 | +1 | +0.1% | 60,900 |
| 2015/04/27 | 1,290 | 1,298 | 1,283 | 1,296 | +16 | +1.3% | 39,200 |
| 2015/04/24 | 1,273 | 1,287 | 1,268 | 1,280 | +4 | +0.3% | 37,600 |
| 2015/04/23 | 1,276 | 1,289 | 1,271 | 1,276 | ±0 | ±0% | 53,800 |
| 2015/04/22 | 1,282 | 1,290 | 1,275 | 1,276 | -6 | -0.5% | 36,700 |
| 2015/04/21 | 1,283 | 1,300 | 1,277 | 1,282 | +5 | +0.4% | 37,700 |
| 2015/04/20 | 1,292 | 1,292 | 1,277 | 1,277 | -17 | -1.3% | 50,200 |
2451～
2500
件表示中 / 6994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 | 87,000円 | -6.9% | +162.4% | 4.25% | 30.43倍 | 0.40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 |
| ジャノメ | 109,900円 | +10.1% | +6.1% | 5.00% | 13.09倍 | 0.57倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 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 |
| 日進工具 | 74,400円 | +2.6% | -1.6% | 4.03% | 15.45倍 | 1.02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 |
| トリニ工 | 100,300円 | -3.0% | -23.3% | 4.99% | 8.98倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
