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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 313 | 315 | 310 | 310 | -14 | -4.3% | 51,100 |
| 2010/04/30 | 326 | 330 | 323 | 324 | +1 | +0.3% | 29,200 |
| 2010/04/28 | 321 | 323 | 312 | 323 | -11 | -3.3% | 25,400 |
| 2010/04/27 | 327 | 335 | 326 | 334 | +3 | +0.9% | 22,000 |
| 2010/04/26 | 338 | 338 | 327 | 331 | +8 | +2.5% | 51,200 |
| 2010/04/23 | 320 | 325 | 320 | 323 | -2 | -0.6% | 15,200 |
| 2010/04/22 | 328 | 328 | 320 | 325 | -8 | -2.4% | 21,000 |
| 2010/04/21 | 320 | 333 | 316 | 333 | +13 | +4.1% | 23,200 |
| 2010/04/20 | 323 | 336 | 318 | 320 | -6 | -1.8% | 45,500 |
| 2010/04/19 | 325 | 335 | 319 | 326 | -10 | -3% | 44,500 |
| 2010/04/16 | 339 | 339 | 331 | 336 | -3 | -0.9% | 19,900 |
| 2010/04/15 | 340 | 341 | 336 | 339 | +1 | +0.3% | 69,900 |
| 2010/04/14 | 330 | 338 | 325 | 338 | +14 | +4.3% | 61,400 |
| 2010/04/13 | 329 | 330 | 324 | 324 | -6 | -1.8% | 24,000 |
| 2010/04/12 | 322 | 335 | 318 | 330 | +22 | +7.1% | 82,300 |
| 2010/04/09 | 307 | 319 | 307 | 308 | -3 | -1% | 39,200 |
| 2010/04/08 | 305 | 320 | 295 | 311 | -6 | -1.9% | 21,600 |
| 2010/04/07 | 316 | 319 | 315 | 317 | +1 | +0.3% | 17,800 |
| 2010/04/06 | 324 | 324 | 316 | 316 | -7 | -2.2% | 29,100 |
| 2010/04/05 | 324 | 325 | 320 | 323 | +2 | +0.6% | 18,700 |
| 2010/04/02 | 326 | 329 | 317 | 321 | -5 | -1.5% | 20,500 |
| 2010/04/01 | 325 | 326 | 319 | 326 | -5 | -1.5% | 31,000 |
| 2010/03/31 | 323 | 333 | 318 | 331 | +16 | +5.1% | 58,200 |
| 2010/03/30 | 317 | 318 | 310 | 315 | -5 | -1.6% | 41,400 |
| 2010/03/29 | 318 | 325 | 311 | 320 | +7 | +2.2% | 56,500 |
| 2010/03/26 | 282 | 313 | 282 | 313 | +33 | +11.8% | 70,600 |
| 2010/03/25 | 272 | 283 | 270 | 280 | +8 | +2.9% | 24,300 |
| 2010/03/24 | 269 | 272 | 266 | 272 | +3 | +1.1% | 10,200 |
| 2010/03/23 | 270 | 270 | 267 | 269 | -4 | -1.5% | 5,300 |
| 2010/03/19 | 274 | 277 | 270 | 273 | +1 | +0.4% | 17,000 |
| 2010/03/18 | 274 | 279 | 269 | 272 | -3 | -1.1% | 14,600 |
| 2010/03/17 | 266 | 281 | 265 | 275 | +6 | +2.2% | 16,900 |
| 2010/03/16 | 270 | 271 | 268 | 269 | -9 | -3.2% | 13,700 |
| 2010/03/15 | 280 | 281 | 277 | 278 | -2 | -0.7% | 23,000 |
| 2010/03/12 | 271 | 280 | 268 | 280 | +10 | +3.7% | 32,200 |
| 2010/03/11 | 270 | 272 | 267 | 270 | +3 | +1.1% | 22,000 |
| 2010/03/10 | 267 | 271 | 264 | 267 | ±0 | ±0% | 10,200 |
| 2010/03/09 | 267 | 271 | 266 | 267 | ±0 | ±0% | 11,900 |
| 2010/03/08 | 271 | 271 | 265 | 267 | +3 | +1.1% | 18,300 |
| 2010/03/05 | 266 | 270 | 263 | 264 | -2 | -0.8% | 21,500 |
| 2010/03/04 | 269 | 270 | 265 | 266 | +1 | +0.4% | 20,900 |
| 2010/03/03 | 259 | 273 | 257 | 265 | +7 | +2.7% | 34,500 |
| 2010/03/02 | 258 | 258 | 253 | 258 | +3 | +1.2% | 11,300 |
| 2010/03/01 | 258 | 258 | 250 | 255 | +5 | +2% | 11,100 |
| 2010/02/26 | 246 | 252 | 243 | 250 | +7 | +2.9% | 21,900 |
| 2010/02/25 | 239 | 244 | 237 | 243 | +4 | +1.7% | 7,500 |
| 2010/02/24 | 248 | 248 | 236 | 239 | -9 | -3.6% | 10,400 |
| 2010/02/23 | 244 | 249 | 240 | 248 | +5 | +2.1% | 8,400 |
| 2010/02/22 | 239 | 247 | 239 | 243 | +3 | +1.3% | 11,800 |
| 2010/02/19 | 248 | 248 | 239 | 240 | -6 | -2.4% | 12,300 |
3751～
3800
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
