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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 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 |
| 2015/04/17 | 1,321 | 1,321 | 1,291 | 1,294 | -19 | -1.4% | 69,900 |
| 2015/04/16 | 1,314 | 1,327 | 1,299 | 1,313 | +7 | +0.5% | 62,500 |
| 2015/04/15 | 1,309 | 1,314 | 1,301 | 1,306 | -3 | -0.2% | 32,800 |
| 2015/04/14 | 1,279 | 1,315 | 1,279 | 1,309 | +31 | +2.4% | 82,300 |
| 2015/04/13 | 1,295 | 1,300 | 1,277 | 1,278 | -23 | -1.8% | 91,300 |
| 2015/04/10 | 1,305 | 1,307 | 1,278 | 1,301 | -6 | -0.5% | 89,600 |
| 2015/04/09 | 1,285 | 1,322 | 1,281 | 1,307 | +26 | +2% | 114,900 |
| 2015/04/08 | 1,282 | 1,299 | 1,275 | 1,281 | -3 | -0.2% | 114,500 |
| 2015/04/07 | 1,296 | 1,300 | 1,272 | 1,284 | -12 | -0.9% | 131,900 |
| 2015/04/06 | 1,300 | 1,309 | 1,292 | 1,296 | -14 | -1.1% | 81,900 |
| 2015/04/03 | 1,309 | 1,327 | 1,300 | 1,310 | -7 | -0.5% | 62,000 |
| 2015/04/02 | 1,280 | 1,333 | 1,280 | 1,317 | +37 | +2.9% | 103,700 |
| 2015/04/01 | 1,316 | 1,325 | 1,276 | 1,280 | -40 | -3% | 130,700 |
| 2015/03/31 | 1,331 | 1,345 | 1,311 | 1,320 | ±0 | ±0% | 81,600 |
| 2015/03/30 | 1,310 | 1,330 | 1,289 | 1,320 | -3 | -0.2% | 90,700 |
| 2015/03/27 | 1,318 | 1,354 | 1,314 | 1,323 | -17 | -1.3% | 119,900 |
| 2015/03/26 | 1,347 | 1,347 | 1,331 | 1,340 | -17 | -1.3% | 131,100 |
| 2015/03/25 | 1,365 | 1,369 | 1,339 | 1,357 | -9 | -0.7% | 135,500 |
| 2015/03/24 | 1,365 | 1,378 | 1,351 | 1,366 | -10 | -0.7% | 130,500 |
| 2015/03/23 | 1,406 | 1,409 | 1,369 | 1,376 | -27 | -1.9% | 132,600 |
| 2015/03/20 | 1,396 | 1,419 | 1,388 | 1,403 | +5 | +0.4% | 124,700 |
| 2015/03/19 | 1,398 | 1,425 | 1,370 | 1,398 | ±0 | ±0% | 187,000 |
| 2015/03/18 | 1,396 | 1,427 | 1,380 | 1,398 | +75 | +5.7% | 534,700 |
| 2015/03/17 | 1,325 | 1,351 | 1,318 | 1,323 | -9 | -0.7% | 156,100 |
| 2015/03/16 | 1,355 | 1,367 | 1,330 | 1,332 | -23 | -1.7% | 116,100 |
| 2015/03/13 | 1,391 | 1,392 | 1,342 | 1,355 | -36 | -2.6% | 241,100 |
| 2015/03/12 | 1,375 | 1,393 | 1,363 | 1,391 | +24 | +1.8% | 57,600 |
| 2015/03/11 | 1,366 | 1,384 | 1,336 | 1,367 | -15 | -1.1% | 112,100 |
| 2015/03/10 | 1,395 | 1,430 | 1,373 | 1,382 | +9 | +0.7% | 134,900 |
| 2015/03/09 | 1,370 | 1,381 | 1,356 | 1,373 | +1 | +0.1% | 54,300 |
| 2015/03/06 | 1,383 | 1,386 | 1,363 | 1,372 | -9 | -0.7% | 108,700 |
| 2015/03/05 | 1,404 | 1,405 | 1,376 | 1,381 | -18 | -1.3% | 78,700 |
| 2015/03/04 | 1,400 | 1,407 | 1,382 | 1,399 | +5 | +0.4% | 86,500 |
| 2015/03/03 | 1,424 | 1,433 | 1,390 | 1,394 | -13 | -0.9% | 105,400 |
| 2015/03/02 | 1,425 | 1,434 | 1,401 | 1,407 | -18 | -1.3% | 74,100 |
| 2015/02/27 | 1,449 | 1,471 | 1,407 | 1,425 | -16 | -1.1% | 162,200 |
| 2015/02/26 | 1,394 | 1,449 | 1,394 | 1,441 | +53 | +3.8% | 180,000 |
| 2015/02/25 | 1,373 | 1,404 | 1,373 | 1,388 | +18 | +1.3% | 69,800 |
| 2015/02/24 | 1,377 | 1,384 | 1,355 | 1,370 | -23 | -1.7% | 138,400 |
| 2015/02/23 | 1,401 | 1,426 | 1,383 | 1,393 | +13 | +0.9% | 112,500 |
| 2015/02/20 | 1,385 | 1,393 | 1,358 | 1,380 | +3 | +0.2% | 58,600 |
| 2015/02/19 | 1,395 | 1,397 | 1,370 | 1,377 | +6 | +0.4% | 73,300 |
| 2015/02/18 | 1,372 | 1,410 | 1,362 | 1,371 | +9 | +0.7% | 174,600 |
| 2015/02/17 | 1,368 | 1,368 | 1,347 | 1,362 | +4 | +0.3% | 52,500 |
| 2015/02/16 | 1,387 | 1,387 | 1,339 | 1,358 | -14 | -1% | 147,500 |
2451～
2500
件表示中 / 6949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 | 83,000円 | -3.3% | -14.2% | 4.22% | 26.61倍 | 0.37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 | 66,200円 | +3.7% | +152.7% | 3.02% | 17.04倍 | 0.27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 |
| 電業社 | 402,000円 | +18.3% | +34.3% | 4.23% | 7.24倍 | 0.65倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| 酒井重 | 203,500円 | -17.6% | -48.9% | 5.06% | 10.21倍 | 0.58倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 日進工具 | 70,500円 | +4.3% | -8.8% | 4.26% | 14.76倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
