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 |
|---|---|---|---|---|---|---|---|
| 2006/11/07 | 810 | 811 | 783 | 785 | -5 | -0.6% | 121,800 |
| 2006/11/06 | 800 | 807 | 775 | 790 | -62 | -7.3% | 277,700 |
| 2006/11/02 | 897 | 910 | 851 | 852 | -62 | -6.8% | 180,200 |
| 2006/11/01 | 899 | 920 | 892 | 914 | +15 | +1.7% | 38,300 |
| 2006/10/31 | 916 | 916 | 889 | 899 | -9 | -1% | 60,900 |
| 2006/10/30 | 920 | 928 | 908 | 908 | -28 | -3% | 43,900 |
| 2006/10/27 | 934 | 942 | 922 | 936 | -3 | -0.3% | 43,900 |
| 2006/10/26 | 940 | 946 | 933 | 939 | +3 | +0.3% | 57,200 |
| 2006/10/25 | 944 | 957 | 935 | 936 | +12 | +1.3% | 96,800 |
| 2006/10/24 | 929 | 938 | 920 | 924 | +3 | +0.3% | 61,200 |
| 2006/10/23 | 925 | 928 | 918 | 921 | -4 | -0.4% | 32,100 |
| 2006/10/20 | 926 | 928 | 921 | 925 | -5 | -0.5% | 19,700 |
| 2006/10/19 | 937 | 939 | 925 | 930 | +3 | +0.3% | 24,500 |
| 2006/10/18 | 928 | 932 | 917 | 927 | -3 | -0.3% | 37,000 |
| 2006/10/17 | 942 | 942 | 923 | 930 | +18 | +2% | 34,200 |
| 2006/10/16 | 890 | 915 | 889 | 912 | +28 | +3.2% | 45,700 |
| 2006/10/13 | 872 | 885 | 862 | 884 | +10 | +1.1% | 62,500 |
| 2006/10/12 | 892 | 892 | 869 | 874 | -18 | -2% | 43,300 |
| 2006/10/11 | 923 | 923 | 891 | 892 | -31 | -3.4% | 49,300 |
| 2006/10/10 | 918 | 934 | 910 | 923 | +5 | +0.5% | 38,000 |
| 2006/10/06 | 935 | 935 | 916 | 918 | -23 | -2.4% | 27,600 |
| 2006/10/05 | 927 | 941 | 923 | 941 | +15 | +1.6% | 38,200 |
| 2006/10/04 | 936 | 937 | 922 | 926 | -16 | -1.7% | 26,900 |
| 2006/10/03 | 959 | 959 | 931 | 942 | -8 | -0.8% | 30,000 |
| 2006/10/02 | 955 | 969 | 948 | 950 | -3 | -0.3% | 22,100 |
| 2006/09/29 | 960 | 965 | 948 | 953 | -12 | -1.2% | 33,300 |
| 2006/09/28 | 969 | 969 | 961 | 965 | -12 | -1.2% | 22,500 |
| 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 |
4601～
4650
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
