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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,870 | 2,870 | 2,842 | 2,849 | -22 | -0.8% | 25,900 |
| 2024/12/03 | 2,867 | 2,888 | 2,857 | 2,871 | -12 | -0.4% | 49,200 |
| 2024/12/02 | 2,850 | 2,889 | 2,832 | 2,883 | +33 | +1.2% | 29,800 |
| 2024/11/29 | 2,850 | 2,868 | 2,843 | 2,850 | -1 | ±0% | 19,800 |
| 2024/11/28 | 2,806 | 2,859 | 2,799 | 2,851 | +36 | +1.3% | 32,900 |
| 2024/11/27 | 2,867 | 2,867 | 2,796 | 2,815 | -46 | -1.6% | 39,000 |
| 2024/11/26 | 2,888 | 2,904 | 2,846 | 2,861 | -30 | -1% | 29,400 |
| 2024/11/25 | 2,855 | 2,917 | 2,846 | 2,891 | +43 | +1.5% | 51,000 |
| 2024/11/22 | 2,825 | 2,853 | 2,823 | 2,848 | +25 | +0.9% | 24,000 |
| 2024/11/21 | 2,823 | 2,845 | 2,822 | 2,823 | -15 | -0.5% | 24,300 |
| 2024/11/20 | 2,825 | 2,841 | 2,817 | 2,838 | +20 | +0.7% | 17,200 |
| 2024/11/19 | 2,833 | 2,846 | 2,808 | 2,818 | -13 | -0.5% | 32,900 |
| 2024/11/18 | 2,808 | 2,853 | 2,772 | 2,831 | -24 | -0.8% | 36,400 |
| 2024/11/15 | 2,871 | 2,878 | 2,845 | 2,855 | +9 | +0.3% | 23,300 |
| 2024/11/14 | 2,869 | 2,894 | 2,846 | 2,846 | -19 | -0.7% | 23,000 |
| 2024/11/13 | 2,881 | 2,913 | 2,861 | 2,865 | -7 | -0.2% | 34,800 |
| 2024/11/12 | 2,873 | 2,892 | 2,868 | 2,872 | -1 | ±0% | 42,400 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,873 | -91 | -3.1% | 95,600 |
| 2024/11/08 | 2,999 | 3,030 | 2,945 | 2,964 | ±0 | ±0% | 43,300 |
| 2024/11/07 | 2,944 | 2,969 | 2,920 | 2,964 | +33 | +1.1% | 19,800 |
| 2024/11/06 | 2,916 | 2,950 | 2,906 | 2,931 | +24 | +0.8% | 21,700 |
| 2024/11/05 | 2,922 | 2,930 | 2,901 | 2,907 | +5 | +0.2% | 13,300 |
| 2024/11/01 | 2,929 | 2,939 | 2,900 | 2,902 | -47 | -1.6% | 14,600 |
| 2024/10/31 | 2,915 | 2,973 | 2,906 | 2,949 | +42 | +1.4% | 29,900 |
| 2024/10/30 | 2,929 | 2,942 | 2,889 | 2,907 | -18 | -0.6% | 79,500 |
| 2024/10/29 | 2,922 | 2,953 | 2,918 | 2,925 | +4 | +0.1% | 26,300 |
| 2024/10/28 | 2,864 | 2,922 | 2,864 | 2,921 | +36 | +1.2% | 17,600 |
| 2024/10/25 | 2,904 | 2,926 | 2,851 | 2,885 | -43 | -1.5% | 24,300 |
| 2024/10/24 | 2,902 | 2,931 | 2,882 | 2,928 | +7 | +0.2% | 19,500 |
| 2024/10/23 | 2,915 | 2,951 | 2,914 | 2,921 | -7 | -0.2% | 14,500 |
| 2024/10/22 | 2,944 | 2,944 | 2,909 | 2,928 | -16 | -0.5% | 25,800 |
| 2024/10/21 | 2,960 | 2,965 | 2,938 | 2,944 | -31 | -1% | 17,000 |
| 2024/10/18 | 2,966 | 2,979 | 2,950 | 2,975 | +9 | +0.3% | 13,300 |
| 2024/10/17 | 2,980 | 2,993 | 2,966 | 2,966 | -14 | -0.5% | 12,200 |
| 2024/10/16 | 2,976 | 3,005 | 2,970 | 2,980 | -13 | -0.4% | 10,800 |
| 2024/10/15 | 2,984 | 3,010 | 2,975 | 2,993 | +12 | +0.4% | 13,200 |
| 2024/10/11 | 2,982 | 2,993 | 2,975 | 2,981 | -14 | -0.5% | 13,900 |
| 2024/10/10 | 2,990 | 2,997 | 2,972 | 2,995 | -5 | -0.2% | 15,400 |
| 2024/10/09 | 3,025 | 3,030 | 2,986 | 3,000 | -5 | -0.2% | 12,700 |
| 2024/10/08 | 3,055 | 3,055 | 2,999 | 3,005 | -60 | -2% | 21,300 |
| 2024/10/07 | 3,055 | 3,075 | 3,030 | 3,065 | +30 | +1% | 17,300 |
| 2024/10/04 | 3,050 | 3,055 | 3,035 | 3,035 | -5 | -0.2% | 9,800 |
| 2024/10/03 | 3,080 | 3,095 | 3,040 | 3,040 | +5 | +0.2% | 14,500 |
| 2024/10/02 | 3,040 | 3,085 | 3,015 | 3,035 | -30 | -1% | 24,100 |
| 2024/10/01 | 3,020 | 3,070 | 3,020 | 3,065 | +60 | +2% | 13,100 |
| 2024/09/30 | 3,000 | 3,040 | 2,984 | 3,005 | -105 | -3.4% | 32,000 |
| 2024/09/27 | 3,105 | 3,120 | 3,085 | 3,110 | -40 | -1.3% | 31,500 |
| 2024/09/26 | 3,090 | 3,155 | 3,090 | 3,150 | +70 | +2.3% | 40,000 |
| 2024/09/25 | 3,055 | 3,085 | 3,010 | 3,080 | +15 | +0.5% | 25,400 |
| 2024/09/24 | 3,070 | 3,110 | 3,050 | 3,065 | +40 | +1.3% | 41,200 |
1～
50
件表示中 / 3594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 | 284,900円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39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 |
| 日農薬 | 67,800円 | +1.4% | +12.9% | 2.95% | 11.09倍 | 0.69倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| コ タ | 162,500円 | +5.7% | +1.6% | 1.23% | 32.68倍 | 4.50倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ステラケミファ | 385,000円 | +13.3% | +15.9% | 4.42% | 17.83倍 | 1.01倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| レック | 132,200円 | +5.3% | -2.2% | 1.51% | 41.29倍 | 1.29倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
