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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,777 | 2,833 | 2,755 | 2,821 | +44 | +1.6% | 45,800 |
| 2024/04/25 | 2,792 | 2,810 | 2,768 | 2,777 | -38 | -1.3% | 34,700 |
| 2024/04/24 | 2,785 | 2,820 | 2,769 | 2,815 | +25 | +0.9% | 45,300 |
| 2024/04/23 | 2,810 | 2,817 | 2,769 | 2,790 | +26 | +0.9% | 30,900 |
| 2024/04/22 | 2,788 | 2,788 | 2,721 | 2,764 | +26 | +0.9% | 34,600 |
| 2024/04/19 | 2,818 | 2,818 | 2,681 | 2,738 | -91 | -3.2% | 63,900 |
| 2024/04/18 | 2,782 | 2,841 | 2,777 | 2,829 | +47 | +1.7% | 34,500 |
| 2024/04/17 | 2,841 | 2,843 | 2,765 | 2,782 | -44 | -1.6% | 34,400 |
| 2024/04/16 | 2,945 | 2,945 | 2,814 | 2,826 | -135 | -4.6% | 58,200 |
| 2024/04/15 | 2,936 | 2,970 | 2,911 | 2,961 | -25 | -0.8% | 37,100 |
| 2024/04/12 | 3,000 | 3,050 | 2,984 | 2,986 | -6 | -0.2% | 22,700 |
| 2024/04/11 | 2,959 | 2,994 | 2,942 | 2,992 | +23 | +0.8% | 30,700 |
| 2024/04/10 | 2,891 | 2,987 | 2,884 | 2,969 | +40 | +1.4% | 32,700 |
| 2024/04/09 | 2,882 | 2,935 | 2,876 | 2,929 | +22 | +0.8% | 28,400 |
| 2024/04/08 | 2,920 | 2,930 | 2,883 | 2,907 | -11 | -0.4% | 21,700 |
| 2024/04/05 | 2,890 | 2,926 | 2,869 | 2,918 | -8 | -0.3% | 25,900 |
| 2024/04/04 | 2,839 | 2,981 | 2,821 | 2,926 | +75 | +2.6% | 59,400 |
| 2024/04/03 | 2,800 | 2,895 | 2,774 | 2,851 | +24 | +0.8% | 30,200 |
| 2024/04/02 | 2,880 | 2,887 | 2,815 | 2,827 | -55 | -1.9% | 36,500 |
| 2024/04/01 | 2,999 | 2,999 | 2,875 | 2,882 | -103 | -3.5% | 40,800 |
| 2024/03/29 | 2,951 | 2,994 | 2,934 | 2,985 | +37 | +1.3% | 18,700 |
| 2024/03/28 | 3,025 | 3,040 | 2,935 | 2,948 | -92 | -3% | 46,500 |
| 2024/03/27 | 3,005 | 3,125 | 3,005 | 3,040 | +78 | +2.6% | 86,500 |
| 2024/03/26 | 2,919 | 2,973 | 2,905 | 2,962 | +80 | +2.8% | 42,100 |
| 2024/03/25 | 2,880 | 2,920 | 2,864 | 2,882 | -18 | -0.6% | 37,000 |
| 2024/03/22 | 2,860 | 2,900 | 2,838 | 2,900 | +35 | +1.2% | 33,900 |
| 2024/03/21 | 2,870 | 2,890 | 2,860 | 2,865 | +25 | +0.9% | 27,500 |
| 2024/03/19 | 2,746 | 2,840 | 2,746 | 2,840 | +67 | +2.4% | 23,000 |
| 2024/03/18 | 2,732 | 2,787 | 2,732 | 2,773 | +35 | +1.3% | 19,500 |
| 2024/03/15 | 2,694 | 2,738 | 2,683 | 2,738 | +44 | +1.6% | 19,200 |
| 2024/03/14 | 2,673 | 2,694 | 2,652 | 2,694 | +35 | +1.3% | 24,000 |
| 2024/03/13 | 2,662 | 2,694 | 2,635 | 2,659 | -3 | -0.1% | 22,400 |
| 2024/03/12 | 2,624 | 2,666 | 2,610 | 2,662 | +8 | +0.3% | 21,100 |
| 2024/03/11 | 2,743 | 2,743 | 2,627 | 2,654 | -136 | -4.9% | 46,500 |
| 2024/03/08 | 2,700 | 2,809 | 2,700 | 2,790 | +71 | +2.6% | 51,600 |
| 2024/03/07 | 2,730 | 2,747 | 2,717 | 2,719 | -11 | -0.4% | 22,800 |
| 2024/03/06 | 2,707 | 2,750 | 2,707 | 2,730 | ±0 | ±0% | 34,200 |
| 2024/03/05 | 2,692 | 2,730 | 2,682 | 2,730 | +35 | +1.3% | 36,600 |
| 2024/03/04 | 2,739 | 2,739 | 2,695 | 2,695 | -37 | -1.4% | 23,900 |
| 2024/03/01 | 2,702 | 2,740 | 2,702 | 2,732 | +24 | +0.9% | 35,600 |
| 2024/02/29 | 2,711 | 2,732 | 2,697 | 2,708 | -21 | -0.8% | 20,800 |
| 2024/02/28 | 2,723 | 2,743 | 2,715 | 2,729 | +9 | +0.3% | 31,100 |
| 2024/02/27 | 2,716 | 2,760 | 2,700 | 2,720 | +11 | +0.4% | 31,500 |
| 2024/02/26 | 2,752 | 2,758 | 2,701 | 2,709 | -51 | -1.8% | 32,700 |
| 2024/02/22 | 2,777 | 2,790 | 2,738 | 2,760 | +11 | +0.4% | 24,800 |
| 2024/02/21 | 2,731 | 2,772 | 2,731 | 2,749 | -5 | -0.2% | 27,200 |
| 2024/02/20 | 2,743 | 2,764 | 2,738 | 2,754 | -3 | -0.1% | 14,400 |
| 2024/02/19 | 2,760 | 2,760 | 2,708 | 2,757 | -2 | -0.1% | 24,600 |
| 2024/02/16 | 2,749 | 2,783 | 2,749 | 2,759 | +10 | +0.4% | 20,300 |
| 2024/02/15 | 2,797 | 2,818 | 2,736 | 2,749 | +52 | +1.9% | 45,700 |
1～
50
件表示中 / 3445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 | 282,100円 | -1.3% | +33.4% | 2.84% | 14.24倍 | 0.43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 |
| リケンテクノス | 96,800円 | +3.7% | +15.5% | 3.00% | 8.32倍 | 0.80倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＤＮＣ | 71,300円 | +13.2% | +242.2% | 4.21% | 9.75倍 | 0.64倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 有沢製 | 151,400円 | -0.3% | -54.0% | 3.96% | 37.16倍 | 1.12倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ステラケミファ | 373,500円 | -8.7% | -43.6% | 3.88% | 27.23倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
