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 |
|---|---|---|---|---|---|---|---|
| 2006/08/24 | 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 |
| 2006/07/18 | 1,019 | 1,020 | 971 | 974 | -45 | -4.4% | 64,500 |
| 2006/07/14 | 1,034 | 1,048 | 1,019 | 1,019 | -15 | -1.5% | 19,200 |
| 2006/07/13 | 1,045 | 1,065 | 1,031 | 1,034 | -21 | -2% | 36,000 |
| 2006/07/12 | 1,068 | 1,068 | 1,049 | 1,055 | -13 | -1.2% | 24,900 |
| 2006/07/11 | 1,068 | 1,080 | 1,060 | 1,068 | -5 | -0.5% | 41,600 |
| 2006/07/10 | 1,051 | 1,073 | 1,050 | 1,073 | +23 | +2.2% | 23,700 |
| 2006/07/07 | 1,084 | 1,084 | 1,050 | 1,050 | -24 | -2.2% | 25,200 |
| 2006/07/06 | 1,080 | 1,082 | 1,051 | 1,074 | -11 | -1% | 20,700 |
| 2006/07/05 | 1,065 | 1,088 | 1,064 | 1,085 | +22 | +2.1% | 55,000 |
| 2006/07/04 | 1,070 | 1,075 | 1,059 | 1,063 | +13 | +1.2% | 55,500 |
| 2006/07/03 | 1,063 | 1,067 | 1,050 | 1,050 | -3 | -0.3% | 49,900 |
| 2006/06/30 | 1,050 | 1,067 | 1,047 | 1,053 | +22 | +2.1% | 27,800 |
| 2006/06/29 | 1,035 | 1,045 | 1,031 | 1,031 | -4 | -0.4% | 16,600 |
| 2006/06/28 | 1,035 | 1,042 | 1,027 | 1,035 | -5 | -0.5% | 21,900 |
| 2006/06/27 | 1,044 | 1,044 | 1,030 | 1,040 | ±0 | ±0% | 17,600 |
| 2006/06/26 | 1,059 | 1,059 | 1,036 | 1,040 | -5 | -0.5% | 21,600 |
| 2006/06/23 | 1,052 | 1,052 | 1,032 | 1,045 | -5 | -0.5% | 25,700 |
| 2006/06/22 | 1,058 | 1,058 | 1,035 | 1,050 | +22 | +2.1% | 23,800 |
| 2006/06/21 | 1,050 | 1,050 | 1,019 | 1,028 | -20 | -1.9% | 15,600 |
| 2006/06/20 | 1,055 | 1,070 | 1,040 | 1,048 | -4 | -0.4% | 13,800 |
| 2006/06/19 | 1,055 | 1,086 | 1,050 | 1,052 | +2 | +0.2% | 24,100 |
| 2006/06/16 | 1,050 | 1,065 | 1,047 | 1,050 | +11 | +1.1% | 56,600 |
| 2006/06/15 | 1,028 | 1,039 | 1,027 | 1,039 | +17 | +1.7% | 19,800 |
4651～
4700
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
