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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 970 | 979 | 952 | 977 | +7 | +0.7% | 36,000 |
| 2006/09/26 | 990 | 998 | 964 | 970 | -12 | -1.2% | 28,000 |
| 2006/09/25 | 970 | 1,004 | 965 | 982 | +17 | +1.8% | 47,400 |
| 2006/09/22 | 955 | 973 | 949 | 965 | +10 | +1% | 26,700 |
| 2006/09/21 | 949 | 959 | 948 | 955 | +9 | +1% | 5,500 |
| 2006/09/20 | 961 | 961 | 945 | 946 | -14 | -1.5% | 13,600 |
| 2006/09/19 | 949 | 961 | 945 | 960 | +20 | +2.1% | 26,000 |
| 2006/09/15 | 945 | 950 | 927 | 940 | ±0 | ±0% | 73,700 |
| 2006/09/14 | 930 | 943 | 925 | 940 | +10 | +1.1% | 27,300 |
| 2006/09/13 | 945 | 948 | 930 | 930 | -14 | -1.5% | 29,700 |
| 2006/09/12 | 965 | 965 | 944 | 944 | -15 | -1.6% | 22,300 |
| 2006/09/11 | 992 | 997 | 955 | 959 | -23 | -2.3% | 49,200 |
| 2006/09/08 | 981 | 986 | 970 | 982 | -5 | -0.5% | 62,300 |
| 2006/09/07 | 1,004 | 1,006 | 985 | 987 | -21 | -2.1% | 27,500 |
| 2006/09/06 | 1,020 | 1,020 | 1,002 | 1,008 | -9 | -0.9% | 37,000 |
| 2006/09/05 | 1,016 | 1,021 | 1,008 | 1,017 | +6 | +0.6% | 14,900 |
| 2006/09/04 | 1,007 | 1,022 | 1,001 | 1,011 | +14 | +1.4% | 27,300 |
| 2006/09/01 | 995 | 1,000 | 994 | 997 | +6 | +0.6% | 11,500 |
| 2006/08/31 | 989 | 999 | 986 | 991 | +7 | +0.7% | 16,400 |
| 2006/08/30 | 990 | 990 | 982 | 984 | -9 | -0.9% | 9,000 |
| 2006/08/29 | 989 | 999 | 984 | 993 | +16 | +1.6% | 17,800 |
| 2006/08/28 | 1,005 | 1,005 | 977 | 977 | -18 | -1.8% | 22,200 |
| 2006/08/25 | 995 | 1,015 | 990 | 995 | ±0 | ±0% | 41,200 |
| 2006/08/24 | 1,003 | 1,003 | 992 | 995 | -2 | -0.2% | 30,900 |
| 2006/08/23 | 994 | 1,000 | 992 | 997 | +8 | +0.8% | 35,700 |
| 2006/08/22 | 983 | 994 | 983 | 989 | +8 | +0.8% | 28,600 |
| 2006/08/21 | 1,005 | 1,005 | 975 | 981 | -18 | -1.8% | 76,100 |
| 2006/08/18 | 1,005 | 1,010 | 991 | 999 | -4 | -0.4% | 69,500 |
| 2006/08/17 | 1,000 | 1,020 | 1,000 | 1,003 | +4 | +0.4% | 54,900 |
| 2006/08/16 | 970 | 999 | 969 | 999 | +35 | +3.6% | 64,500 |
| 2006/08/15 | 969 | 969 | 960 | 964 | ±0 | ±0% | 37,500 |
| 2006/08/14 | 973 | 973 | 957 | 964 | +11 | +1.2% | 27,100 |
| 2006/08/11 | 959 | 961 | 952 | 953 | -6 | -0.6% | 40,200 |
| 2006/08/10 | 932 | 1,010 | 931 | 959 | +47 | +5.2% | 144,300 |
| 2006/08/09 | 904 | 912 | 891 | 912 | +17 | +1.9% | 63,000 |
| 2006/08/08 | 908 | 909 | 890 | 895 | -32 | -3.5% | 68,300 |
| 2006/08/07 | 968 | 970 | 924 | 927 | -65 | -6.6% | 63,500 |
| 2006/08/04 | 1,013 | 1,014 | 980 | 992 | -19 | -1.9% | 27,500 |
| 2006/08/03 | 1,010 | 1,017 | 1,002 | 1,011 | +1 | +0.1% | 14,700 |
| 2006/08/02 | 999 | 1,020 | 999 | 1,010 | +5 | +0.5% | 7,700 |
| 2006/08/01 | 1,011 | 1,030 | 1,005 | 1,005 | -5 | -0.5% | 24,700 |
| 2006/07/31 | 1,020 | 1,037 | 1,010 | 1,010 | -8 | -0.8% | 17,000 |
| 2006/07/28 | 991 | 1,019 | 990 | 1,018 | +37 | +3.8% | 24,600 |
| 2006/07/27 | 1,000 | 1,000 | 973 | 981 | +6 | +0.6% | 21,800 |
| 2006/07/26 | 1,000 | 1,000 | 975 | 975 | -24 | -2.4% | 20,800 |
| 2006/07/25 | 1,005 | 1,020 | 995 | 999 | +8 | +0.8% | 11,000 |
| 2006/07/24 | 1,015 | 1,015 | 982 | 991 | -25 | -2.5% | 6,900 |
| 2006/07/21 | 992 | 1,024 | 992 | 1,016 | +17 | +1.7% | 17,900 |
| 2006/07/20 | 998 | 1,010 | 989 | 999 | +21 | +2.1% | 43,200 |
| 2006/07/19 | 974 | 994 | 960 | 978 | +4 | +0.4% | 23,300 |
4551～
4600
件表示中 / 6947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 | 82,500円 | -3.3% | -14.2% | 4.24% | 26.45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 |
| サムコ | 237,000円 | +15.8% | +7.3% | 1.90% | 12.44倍 | 1.51倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 大豊工業 | 65,000円 | +3.7% | +152.7% | 3.08% | 16.73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 |
| 酒井重 | 202,200円 | -17.6% | -48.9% | 5.09% | 10.15倍 | 0.57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 | 69,000円 | +4.3% | -8.8% | 4.35% | 14.45倍 | 0.96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
