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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 1,009 | 1,035 | 1,006 | 1,022 | +16 | +1.6% | 16,600 |
| 2006/06/13 | 1,010 | 1,040 | 1,005 | 1,006 | -7 | -0.7% | 17,700 |
| 2006/06/12 | 983 | 1,018 | 983 | 1,013 | +21 | +2.1% | 15,000 |
| 2006/06/09 | 980 | 1,022 | 946 | 992 | +10 | +1% | 39,400 |
| 2006/06/08 | 1,001 | 1,034 | 982 | 982 | -79 | -7.4% | 35,200 |
| 2006/06/07 | 1,080 | 1,093 | 1,061 | 1,061 | -25 | -2.3% | 13,400 |
| 2006/06/06 | 1,108 | 1,120 | 1,080 | 1,086 | -21 | -1.9% | 15,700 |
| 2006/06/05 | 1,112 | 1,130 | 1,107 | 1,107 | -25 | -2.2% | 23,600 |
| 2006/06/02 | 1,148 | 1,150 | 1,100 | 1,132 | -16 | -1.4% | 15,900 |
| 2006/06/01 | 1,192 | 1,192 | 1,121 | 1,148 | -4 | -0.3% | 23,600 |
| 2006/05/31 | 1,172 | 1,172 | 1,147 | 1,152 | -20 | -1.7% | 12,300 |
| 2006/05/30 | 1,170 | 1,172 | 1,160 | 1,172 | -3 | -0.3% | 6,900 |
| 2006/05/29 | 1,215 | 1,215 | 1,168 | 1,175 | -27 | -2.2% | 26,000 |
| 2006/05/26 | 1,181 | 1,219 | 1,180 | 1,202 | +51 | +4.4% | 60,800 |
| 2006/05/25 | 1,125 | 1,152 | 1,125 | 1,151 | +25 | +2.2% | 12,500 |
| 2006/05/24 | 1,130 | 1,133 | 1,120 | 1,126 | +2 | +0.2% | 10,400 |
| 2006/05/23 | 1,129 | 1,130 | 1,110 | 1,124 | -3 | -0.3% | 16,500 |
| 2006/05/22 | 1,132 | 1,136 | 1,113 | 1,127 | +35 | +3.2% | 37,800 |
| 2006/05/19 | 1,110 | 1,124 | 1,072 | 1,092 | -7 | -0.6% | 26,800 |
| 2006/05/18 | 1,088 | 1,100 | 1,079 | 1,099 | +4 | +0.4% | 8,900 |
| 2006/05/17 | 1,099 | 1,100 | 1,076 | 1,095 | +3 | +0.3% | 7,900 |
| 2006/05/16 | 1,131 | 1,135 | 1,092 | 1,092 | -50 | -4.4% | 25,200 |
| 2006/05/15 | 1,123 | 1,152 | 1,123 | 1,142 | +23 | +2.1% | 23,800 |
| 2006/05/12 | 1,140 | 1,141 | 1,114 | 1,119 | -22 | -1.9% | 13,500 |
| 2006/05/11 | 1,170 | 1,180 | 1,141 | 1,141 | -27 | -2.3% | 23,200 |
| 2006/05/10 | 1,201 | 1,201 | 1,168 | 1,168 | -39 | -3.2% | 15,300 |
| 2006/05/09 | 1,247 | 1,247 | 1,205 | 1,207 | -31 | -2.5% | 8,000 |
| 2006/05/08 | 1,250 | 1,250 | 1,234 | 1,238 | -5 | -0.4% | 8,900 |
| 2006/05/02 | 1,235 | 1,255 | 1,235 | 1,243 | +9 | +0.7% | 7,100 |
| 2006/05/01 | 1,220 | 1,244 | 1,204 | 1,234 | +29 | +2.4% | 33,300 |
| 2006/04/28 | 1,215 | 1,235 | 1,183 | 1,205 | -10 | -0.8% | 13,200 |
| 2006/04/27 | 1,208 | 1,230 | 1,201 | 1,215 | -13 | -1.1% | 8,600 |
| 2006/04/26 | 1,220 | 1,231 | 1,212 | 1,228 | +22 | +1.8% | 12,900 |
| 2006/04/25 | 1,200 | 1,214 | 1,200 | 1,206 | +19 | +1.6% | 10,700 |
| 2006/04/24 | 1,231 | 1,232 | 1,174 | 1,187 | -64 | -5.1% | 26,000 |
| 2006/04/21 | 1,268 | 1,281 | 1,251 | 1,251 | -11 | -0.9% | 27,300 |
| 2006/04/20 | 1,269 | 1,269 | 1,250 | 1,262 | +6 | +0.5% | 7,500 |
| 2006/04/19 | 1,270 | 1,276 | 1,249 | 1,256 | -13 | -1% | 12,000 |
| 2006/04/18 | 1,240 | 1,277 | 1,239 | 1,269 | +42 | +3.4% | 31,000 |
| 2006/04/17 | 1,273 | 1,273 | 1,227 | 1,227 | -34 | -2.7% | 28,000 |
| 2006/04/14 | 1,265 | 1,275 | 1,252 | 1,261 | +11 | +0.9% | 9,300 |
| 2006/04/13 | 1,280 | 1,280 | 1,238 | 1,250 | -15 | -1.2% | 15,700 |
| 2006/04/12 | 1,245 | 1,279 | 1,239 | 1,265 | ±0 | ±0% | 50,200 |
| 2006/04/11 | 1,285 | 1,285 | 1,255 | 1,265 | -22 | -1.7% | 13,400 |
| 2006/04/10 | 1,270 | 1,289 | 1,270 | 1,287 | +4 | +0.3% | 12,700 |
| 2006/04/07 | 1,265 | 1,283 | 1,262 | 1,283 | +20 | +1.6% | 23,300 |
| 2006/04/06 | 1,249 | 1,265 | 1,220 | 1,263 | +41 | +3.4% | 18,500 |
| 2006/04/05 | 1,277 | 1,277 | 1,216 | 1,222 | -55 | -4.3% | 29,400 |
| 2006/04/04 | 1,249 | 1,280 | 1,236 | 1,277 | +37 | +3% | 55,600 |
| 2006/04/03 | 1,245 | 1,250 | 1,236 | 1,240 | +10 | +0.8% | 51,300 |
4701～
4750
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
