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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 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 |
| 2015/02/13 | 1,354 | 1,395 | 1,338 | 1,372 | +32 | +2.4% | 107,700 |
| 2015/02/12 | 1,371 | 1,381 | 1,337 | 1,340 | -18 | -1.3% | 71,100 |
| 2015/02/10 | 1,373 | 1,406 | 1,318 | 1,358 | -4 | -0.3% | 171,400 |
| 2015/02/09 | 1,414 | 1,460 | 1,343 | 1,362 | +13 | +1% | 529,200 |
| 2015/02/06 | 1,344 | 1,361 | 1,331 | 1,349 | +33 | +2.5% | 132,600 |
| 2015/02/05 | 1,357 | 1,357 | 1,313 | 1,316 | -47 | -3.4% | 61,400 |
| 2015/02/04 | 1,363 | 1,367 | 1,346 | 1,363 | +30 | +2.3% | 95,500 |
| 2015/02/03 | 1,396 | 1,399 | 1,323 | 1,333 | -62 | -4.4% | 200,200 |
| 2015/02/02 | 1,368 | 1,411 | 1,335 | 1,395 | ±0 | ±0% | 137,800 |
| 2015/01/30 | 1,394 | 1,410 | 1,362 | 1,395 | +17 | +1.2% | 186,700 |
| 2015/01/29 | 1,345 | 1,391 | 1,334 | 1,378 | +21 | +1.5% | 135,800 |
| 2015/01/28 | 1,320 | 1,362 | 1,300 | 1,357 | +29 | +2.2% | 124,900 |
| 2015/01/27 | 1,320 | 1,342 | 1,316 | 1,328 | +27 | +2.1% | 171,900 |
| 2015/01/26 | 1,270 | 1,305 | 1,243 | 1,301 | +21 | +1.6% | 78,600 |
| 2015/01/23 | 1,312 | 1,320 | 1,272 | 1,280 | -35 | -2.7% | 122,300 |
| 2015/01/22 | 1,306 | 1,326 | 1,269 | 1,315 | +26 | +2% | 234,000 |
| 2015/01/21 | 1,249 | 1,295 | 1,231 | 1,289 | +70 | +5.7% | 268,600 |
| 2015/01/20 | 1,170 | 1,221 | 1,160 | 1,219 | +63 | +5.4% | 72,900 |
| 2015/01/19 | 1,170 | 1,186 | 1,153 | 1,156 | -10 | -0.9% | 37,500 |
| 2015/01/16 | 1,175 | 1,182 | 1,155 | 1,166 | -20 | -1.7% | 61,800 |
| 2015/01/15 | 1,155 | 1,187 | 1,155 | 1,186 | +32 | +2.8% | 40,700 |
| 2015/01/14 | 1,177 | 1,192 | 1,152 | 1,154 | -42 | -3.5% | 66,500 |
| 2015/01/13 | 1,178 | 1,196 | 1,153 | 1,196 | +17 | +1.4% | 68,800 |
| 2015/01/09 | 1,210 | 1,211 | 1,172 | 1,179 | -14 | -1.2% | 60,500 |
| 2015/01/08 | 1,187 | 1,206 | 1,184 | 1,193 | +10 | +0.8% | 53,600 |
2551～
2600
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 | 88,300円 | -6.9% | +162.4% | 4.19% | 30.88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 | 159,800円 | +14.8% | +5.0% | 2.19% | 12.18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 | 165,700円 | +23.5% | +21.7% | 1.69% | 18.22倍 | 4.53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 | 78,400円 | +2.6% | -1.6% | 3.83% | 16.32倍 | 1.07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
