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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 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 |
2501～
2550
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
