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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 262 | 267 | 262 | 263 | +1 | +0.4% | 28,700 |
| 2010/07/14 | 259 | 263 | 259 | 262 | +5 | +1.9% | 16,400 |
| 2010/07/13 | 258 | 260 | 257 | 257 | -1 | -0.4% | 14,500 |
| 2010/07/12 | 258 | 260 | 258 | 258 | -8 | -3% | 44,300 |
| 2010/07/09 | 266 | 267 | 264 | 266 | -2 | -0.7% | 11,600 |
| 2010/07/08 | 270 | 280 | 261 | 268 | ±0 | ±0% | 35,700 |
| 2010/07/07 | 260 | 272 | 258 | 268 | +1 | +0.4% | 19,900 |
| 2010/07/06 | 262 | 267 | 256 | 267 | +1 | +0.4% | 12,400 |
| 2010/07/05 | 262 | 267 | 262 | 266 | +1 | +0.4% | 14,400 |
| 2010/07/02 | 262 | 272 | 262 | 265 | ±0 | ±0% | 16,400 |
| 2010/07/01 | 265 | 273 | 261 | 265 | -5 | -1.9% | 10,600 |
| 2010/06/30 | 268 | 275 | 263 | 270 | -14 | -4.9% | 27,400 |
| 2010/06/29 | 285 | 288 | 283 | 284 | +1 | +0.4% | 13,600 |
| 2010/06/28 | 285 | 285 | 268 | 283 | -2 | -0.7% | 13,600 |
| 2010/06/25 | 280 | 290 | 279 | 285 | -5 | -1.7% | 15,200 |
| 2010/06/24 | 292 | 294 | 284 | 290 | -2 | -0.7% | 19,300 |
| 2010/06/23 | 293 | 293 | 291 | 292 | -4 | -1.4% | 8,500 |
| 2010/06/22 | 300 | 300 | 295 | 296 | -2 | -0.7% | 12,200 |
| 2010/06/21 | 288 | 298 | 288 | 298 | +13 | +4.6% | 21,100 |
| 2010/06/18 | 288 | 295 | 283 | 285 | +1 | +0.4% | 26,200 |
| 2010/06/17 | 287 | 295 | 281 | 284 | +5 | +1.8% | 43,600 |
| 2010/06/16 | 286 | 287 | 278 | 279 | +1 | +0.4% | 16,900 |
| 2010/06/15 | 274 | 280 | 273 | 278 | +6 | +2.2% | 17,800 |
| 2010/06/14 | 262 | 280 | 262 | 272 | +12 | +4.6% | 21,100 |
| 2010/06/11 | 269 | 269 | 260 | 260 | -1 | -0.4% | 40,200 |
| 2010/06/10 | 263 | 263 | 255 | 261 | -1 | -0.4% | 23,300 |
| 2010/06/09 | 262 | 264 | 261 | 262 | -1 | -0.4% | 11,100 |
| 2010/06/08 | 262 | 265 | 258 | 263 | +1 | +0.4% | 25,800 |
| 2010/06/07 | 277 | 277 | 258 | 262 | -19 | -6.8% | 77,400 |
| 2010/06/04 | 286 | 288 | 276 | 281 | -2 | -0.7% | 14,500 |
| 2010/06/03 | 284 | 284 | 278 | 283 | +7 | +2.5% | 54,800 |
| 2010/06/02 | 278 | 280 | 275 | 276 | -2 | -0.7% | 21,200 |
| 2010/06/01 | 280 | 284 | 278 | 278 | -2 | -0.7% | 8,600 |
| 2010/05/31 | 282 | 283 | 277 | 280 | ±0 | ±0% | 23,100 |
| 2010/05/28 | 276 | 281 | 271 | 280 | +10 | +3.7% | 47,400 |
| 2010/05/27 | 268 | 275 | 268 | 270 | -4 | -1.5% | 35,800 |
| 2010/05/26 | 280 | 287 | 274 | 274 | -12 | -4.2% | 26,200 |
| 2010/05/25 | 290 | 292 | 285 | 286 | -6 | -2.1% | 27,600 |
| 2010/05/24 | 291 | 298 | 283 | 292 | +7 | +2.5% | 29,600 |
| 2010/05/21 | 290 | 304 | 282 | 285 | -17 | -5.6% | 38,400 |
| 2010/05/20 | 298 | 305 | 298 | 302 | -2 | -0.7% | 20,500 |
| 2010/05/19 | 297 | 305 | 288 | 304 | -1 | -0.3% | 63,900 |
| 2010/05/18 | 296 | 314 | 294 | 305 | +5 | +1.7% | 130,900 |
| 2010/05/17 | 278 | 330 | 277 | 300 | +23 | +8.3% | 234,100 |
| 2010/05/14 | 277 | 279 | 276 | 277 | +1 | +0.4% | 35,500 |
| 2010/05/13 | 275 | 282 | 272 | 276 | -2 | -0.7% | 49,300 |
| 2010/05/12 | 281 | 282 | 277 | 278 | -6 | -2.1% | 26,800 |
| 2010/05/11 | 292 | 299 | 284 | 284 | -2 | -0.7% | 22,300 |
| 2010/05/10 | 287 | 301 | 283 | 286 | -6 | -2.1% | 57,200 |
| 2010/05/07 | 298 | 299 | 290 | 292 | -18 | -5.8% | 47,900 |
3701～
3750
件表示中 / 7026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 | 87,900円 | -6.9% | +162.4% | 4.21% | 30.75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 |
| フロイント | 107,100円 | +4.7% | +23.1% | 0.00% | 18.13倍 | 1.17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 |
| 日進工具 | 78,200円 | +2.6% | -1.6% | 3.84% | 16.27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 |
| 中北製 | 503,000円 | +13.6% | +24.1% | 2.19% | 14.28倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| マミヤＯＰ | 179,900円 | -25.8% | -48.5% | 3.89% | 6.19倍 | 0.74倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
市場注目の銘柄
チャート関連のコラム
