大日精化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,085 | 3,140 | 3,085 | 3,110 | +30 | +1% | 41,300 |
| 2025/05/20 | 3,115 | 3,145 | 3,070 | 3,080 | -25 | -0.8% | 49,900 |
| 2025/05/19 | 3,075 | 3,105 | 3,040 | 3,105 | +5 | +0.2% | 47,400 |
| 2025/05/16 | 3,110 | 3,140 | 3,070 | 3,100 | ±0 | ±0% | 77,600 |
| 2025/05/15 | 3,060 | 3,220 | 3,020 | 3,100 | +15 | +0.5% | 216,900 |
| 2025/05/14 | 3,075 | 3,085 | 3,020 | 3,085 | -10 | -0.3% | 28,800 |
| 2025/05/13 | 3,090 | 3,120 | 3,080 | 3,095 | +25 | +0.8% | 48,600 |
| 2025/05/12 | 3,060 | 3,080 | 3,035 | 3,070 | +20 | +0.7% | 22,400 |
| 2025/05/09 | 3,045 | 3,050 | 3,020 | 3,050 | +5 | +0.2% | 39,100 |
| 2025/05/08 | 3,020 | 3,055 | 3,005 | 3,045 | +15 | +0.5% | 34,100 |
| 2025/05/07 | 2,989 | 3,045 | 2,989 | 3,030 | +43 | +1.4% | 38,800 |
| 2025/05/02 | 2,985 | 3,020 | 2,970 | 2,987 | +2 | +0.1% | 37,400 |
| 2025/05/01 | 3,000 | 3,030 | 2,973 | 2,985 | -35 | -1.2% | 41,500 |
| 2025/04/30 | 2,990 | 3,030 | 2,987 | 3,020 | +33 | +1.1% | 42,200 |
| 2025/04/28 | 2,989 | 3,015 | 2,972 | 2,987 | +30 | +1% | 54,200 |
| 2025/04/25 | 2,905 | 2,958 | 2,905 | 2,957 | +57 | +2% | 20,900 |
| 2025/04/24 | 2,909 | 2,928 | 2,897 | 2,900 | +2 | +0.1% | 38,700 |
| 2025/04/23 | 2,907 | 2,924 | 2,898 | 2,898 | +19 | +0.7% | 30,200 |
| 2025/04/22 | 2,825 | 2,886 | 2,821 | 2,879 | +50 | +1.8% | 57,500 |
| 2025/04/21 | 2,868 | 2,869 | 2,826 | 2,829 | -39 | -1.4% | 25,600 |
| 2025/04/18 | 2,820 | 2,868 | 2,820 | 2,868 | +52 | +1.8% | 27,400 |
| 2025/04/17 | 2,779 | 2,819 | 2,775 | 2,816 | +41 | +1.5% | 21,000 |
| 2025/04/16 | 2,789 | 2,789 | 2,750 | 2,775 | +5 | +0.2% | 38,400 |
| 2025/04/15 | 2,785 | 2,797 | 2,767 | 2,770 | +4 | +0.1% | 19,500 |
| 2025/04/14 | 2,767 | 2,791 | 2,760 | 2,766 | +17 | +0.6% | 22,900 |
| 2025/04/11 | 2,680 | 2,754 | 2,647 | 2,749 | -53 | -1.9% | 43,500 |
| 2025/04/10 | 2,853 | 2,862 | 2,730 | 2,802 | +149 | +5.6% | 62,800 |
| 2025/04/09 | 2,677 | 2,695 | 2,610 | 2,653 | -99 | -3.6% | 72,000 |
| 2025/04/08 | 2,700 | 2,790 | 2,690 | 2,752 | +201 | +7.9% | 63,000 |
| 2025/04/07 | 2,543 | 2,632 | 2,510 | 2,551 | -192 | -7% | 125,200 |
| 2025/04/04 | 2,850 | 2,850 | 2,643 | 2,743 | -169 | -5.8% | 174,900 |
| 2025/04/03 | 2,905 | 2,912 | 2,851 | 2,912 | -69 | -2.3% | 91,200 |
| 2025/04/02 | 3,000 | 3,020 | 2,971 | 2,981 | -8 | -0.3% | 42,800 |
| 2025/04/01 | 3,030 | 3,045 | 2,989 | 2,989 | -16 | -0.5% | 32,500 |
| 2025/03/31 | 3,040 | 3,040 | 2,987 | 3,005 | -85 | -2.8% | 83,700 |
| 2025/03/28 | 3,105 | 3,125 | 3,065 | 3,090 | -95 | -3% | 77,400 |
| 2025/03/27 | 3,185 | 3,190 | 3,160 | 3,185 | -40 | -1.2% | 77,200 |
| 2025/03/26 | 3,240 | 3,250 | 3,200 | 3,225 | +5 | +0.2% | 45,500 |
| 2025/03/25 | 3,235 | 3,235 | 3,205 | 3,220 | +5 | +0.2% | 35,200 |
| 2025/03/24 | 3,250 | 3,255 | 3,215 | 3,215 | -15 | -0.5% | 32,400 |
| 2025/03/21 | 3,195 | 3,260 | 3,185 | 3,230 | +50 | +1.6% | 58,100 |
| 2025/03/19 | 3,170 | 3,195 | 3,155 | 3,180 | +5 | +0.2% | 42,000 |
| 2025/03/18 | 3,160 | 3,180 | 3,145 | 3,175 | +10 | +0.3% | 33,900 |
| 2025/03/17 | 3,135 | 3,185 | 3,120 | 3,165 | +30 | +1% | 36,600 |
| 2025/03/14 | 3,110 | 3,140 | 3,105 | 3,135 | -5 | -0.2% | 33,400 |
| 2025/03/13 | 3,105 | 3,165 | 3,105 | 3,140 | +25 | +0.8% | 40,700 |
| 2025/03/12 | 3,075 | 3,115 | 3,075 | 3,115 | +35 | +1.1% | 27,700 |
| 2025/03/11 | 3,070 | 3,100 | 3,045 | 3,080 | -45 | -1.4% | 40,700 |
| 2025/03/10 | 3,190 | 3,190 | 3,125 | 3,125 | -65 | -2% | 23,100 |
| 2025/03/07 | 3,125 | 3,190 | 3,080 | 3,190 | +40 | +1.3% | 41,800 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「大日精」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 |
|---|---|---|---|---|---|---|---|---|
| 大日精 | 311,000円 | +2.0% | +5.6% | 5.59% | 8.75倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 高圧ガス | 104,100円 | +3.1% | +6.9% | 3.84% | 12.77倍 | 0.73倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 積水樹 | 181,200円 | +6.4% | +23.0% | 3.97% | 13.04倍 | 0.59倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| バルカー | 294,600円 | +3.1% | +16.7% | 5.09% | 10.80倍 | 1.03倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 大有機 | 242,400円 | +4.0% | +9.4% | 2.81% | 14.08倍 | 1.09倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
