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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,244 | 1,244 | 1,230 | 1,230 | -14 | -1.1% | 17,100 |
| 2006/03/30 | 1,240 | 1,250 | 1,225 | 1,244 | +22 | +1.8% | 20,200 |
| 2006/03/29 | 1,225 | 1,242 | 1,220 | 1,222 | +12 | +1% | 20,900 |
| 2006/03/28 | 1,219 | 1,230 | 1,210 | 1,210 | -9 | -0.7% | 11,800 |
| 2006/03/27 | 1,230 | 1,235 | 1,203 | 1,219 | +16 | +1.3% | 11,500 |
| 2006/03/24 | 1,200 | 1,209 | 1,195 | 1,203 | -10 | -0.8% | 9,500 |
| 2006/03/23 | 1,225 | 1,240 | 1,202 | 1,213 | -27 | -2.2% | 8,300 |
| 2006/03/22 | 1,243 | 1,243 | 1,220 | 1,240 | -2 | -0.2% | 8,600 |
| 2006/03/20 | 1,230 | 1,245 | 1,217 | 1,242 | +2 | +0.2% | 8,200 |
| 2006/03/17 | 1,230 | 1,240 | 1,199 | 1,240 | +24 | +2% | 9,500 |
| 2006/03/16 | 1,199 | 1,216 | 1,180 | 1,216 | -3 | -0.2% | 12,400 |
| 2006/03/15 | 1,212 | 1,249 | 1,191 | 1,219 | -13 | -1.1% | 14,900 |
| 2006/03/14 | 1,264 | 1,264 | 1,220 | 1,232 | -27 | -2.1% | 18,800 |
| 2006/03/13 | 1,230 | 1,261 | 1,225 | 1,259 | +54 | +4.5% | 22,000 |
| 2006/03/10 | 1,200 | 1,228 | 1,199 | 1,205 | +22 | +1.9% | 40,800 |
| 2006/03/09 | 1,151 | 1,184 | 1,151 | 1,183 | +44 | +3.9% | 17,600 |
| 2006/03/08 | 1,160 | 1,160 | 1,132 | 1,139 | -10 | -0.9% | 19,900 |
| 2006/03/07 | 1,130 | 1,160 | 1,120 | 1,149 | +16 | +1.4% | 19,200 |
| 2006/03/06 | 1,134 | 1,145 | 1,125 | 1,133 | -1 | -0.1% | 16,000 |
| 2006/03/03 | 1,125 | 1,160 | 1,125 | 1,134 | +9 | +0.8% | 25,400 |
| 2006/03/02 | 1,133 | 1,150 | 1,125 | 1,125 | -8 | -0.7% | 12,600 |
| 2006/03/01 | 1,150 | 1,153 | 1,133 | 1,133 | +3 | +0.3% | 18,200 |
| 2006/02/28 | 1,141 | 1,147 | 1,122 | 1,130 | +9 | +0.8% | 28,600 |
| 2006/02/27 | 1,125 | 1,141 | 1,120 | 1,121 | +10 | +0.9% | 22,700 |
| 2006/02/24 | 1,141 | 1,141 | 1,107 | 1,111 | +10 | +0.9% | 12,700 |
| 2006/02/23 | 1,098 | 1,131 | 1,096 | 1,101 | +11 | +1% | 13,700 |
| 2006/02/22 | 1,097 | 1,124 | 1,082 | 1,090 | +7 | +0.6% | 14,000 |
| 2006/02/21 | 1,073 | 1,088 | 1,059 | 1,083 | +29 | +2.8% | 21,600 |
| 2006/02/20 | 1,062 | 1,145 | 1,053 | 1,054 | -75 | -6.6% | 23,800 |
| 2006/02/17 | 1,181 | 1,185 | 1,120 | 1,129 | -32 | -2.8% | 24,300 |
| 2006/02/16 | 1,141 | 1,177 | 1,136 | 1,161 | -20 | -1.7% | 13,400 |
| 2006/02/15 | 1,206 | 1,208 | 1,162 | 1,181 | -21 | -1.7% | 22,200 |
| 2006/02/14 | 1,220 | 1,233 | 1,171 | 1,202 | -18 | -1.5% | 24,200 |
| 2006/02/13 | 1,222 | 1,229 | 1,115 | 1,220 | +15 | +1.2% | 40,500 |
| 2006/02/10 | 1,200 | 1,206 | 1,111 | 1,205 | -8 | -0.7% | 27,800 |
| 2006/02/09 | 1,220 | 1,240 | 1,206 | 1,213 | -6 | -0.5% | 18,000 |
| 2006/02/08 | 1,246 | 1,251 | 1,219 | 1,219 | -30 | -2.4% | 16,900 |
| 2006/02/07 | 1,254 | 1,255 | 1,230 | 1,249 | +5 | +0.4% | 17,000 |
| 2006/02/06 | 1,230 | 1,250 | 1,221 | 1,244 | +21 | +1.7% | 18,800 |
| 2006/02/03 | 1,261 | 1,261 | 1,220 | 1,223 | -44 | -3.5% | 21,400 |
| 2006/02/02 | 1,253 | 1,272 | 1,250 | 1,267 | +6 | +0.5% | 20,500 |
| 2006/02/01 | 1,258 | 1,278 | 1,253 | 1,261 | +3 | +0.2% | 15,400 |
| 2006/01/31 | 1,263 | 1,290 | 1,235 | 1,258 | -11 | -0.9% | 34,700 |
| 2006/01/30 | 1,300 | 1,300 | 1,240 | 1,269 | +13 | +1% | 41,300 |
| 2006/01/27 | 1,233 | 1,285 | 1,233 | 1,256 | +41 | +3.4% | 35,900 |
| 2006/01/26 | 1,223 | 1,235 | 1,212 | 1,215 | -7 | -0.6% | 19,000 |
| 2006/01/25 | 1,227 | 1,248 | 1,207 | 1,222 | -2 | -0.2% | 31,400 |
| 2006/01/24 | 1,180 | 1,250 | 1,170 | 1,224 | +44 | +3.7% | 24,900 |
| 2006/01/23 | 1,195 | 1,217 | 1,180 | 1,180 | -50 | -4.1% | 27,200 |
| 2006/01/20 | 1,263 | 1,280 | 1,195 | 1,230 | -29 | -2.3% | 38,000 |
4751～
4800
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
