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 |
---|---|---|---|---|---|---|---|
2023/10/17 | 2,190 | 2,221 | 2,185 | 2,190 | +12 | +0.6% | 11,000 |
2023/10/16 | 2,175 | 2,194 | 2,170 | 2,178 | -25 | -1.1% | 15,300 |
2023/10/13 | 2,210 | 2,216 | 2,197 | 2,203 | -17 | -0.8% | 20,000 |
2023/10/12 | 2,205 | 2,220 | 2,198 | 2,220 | +3 | +0.1% | 21,100 |
2023/10/11 | 2,228 | 2,242 | 2,215 | 2,217 | +4 | +0.2% | 24,700 |
2023/10/10 | 2,166 | 2,213 | 2,166 | 2,213 | +49 | +2.3% | 23,100 |
2023/10/06 | 2,143 | 2,180 | 2,131 | 2,164 | +21 | +1% | 12,700 |
2023/10/05 | 2,105 | 2,151 | 2,105 | 2,143 | +49 | +2.3% | 22,100 |
2023/10/04 | 2,160 | 2,160 | 2,093 | 2,094 | -81 | -3.7% | 48,500 |
2023/10/03 | 2,234 | 2,243 | 2,167 | 2,175 | -74 | -3.3% | 44,000 |
2023/10/02 | 2,272 | 2,312 | 2,245 | 2,249 | -23 | -1% | 26,600 |
2023/09/29 | 2,317 | 2,321 | 2,263 | 2,272 | -45 | -1.9% | 26,600 |
2023/09/28 | 2,341 | 2,360 | 2,308 | 2,317 | -53 | -2.2% | 44,300 |
2023/09/27 | 2,342 | 2,374 | 2,326 | 2,370 | +28 | +1.2% | 35,100 |
2023/09/26 | 2,359 | 2,359 | 2,325 | 2,342 | -20 | -0.8% | 31,000 |
2023/09/25 | 2,356 | 2,370 | 2,339 | 2,362 | +18 | +0.8% | 20,200 |
2023/09/22 | 2,339 | 2,356 | 2,322 | 2,344 | -11 | -0.5% | 26,600 |
2023/09/21 | 2,370 | 2,394 | 2,354 | 2,355 | +5 | +0.2% | 25,800 |
2023/09/20 | 2,399 | 2,416 | 2,350 | 2,350 | -61 | -2.5% | 35,300 |
2023/09/19 | 2,394 | 2,411 | 2,374 | 2,411 | +16 | +0.7% | 34,600 |
2023/09/15 | 2,399 | 2,416 | 2,379 | 2,395 | +28 | +1.2% | 39,700 |
2023/09/14 | 2,323 | 2,373 | 2,323 | 2,367 | +44 | +1.9% | 20,700 |
2023/09/13 | 2,360 | 2,361 | 2,322 | 2,323 | -38 | -1.6% | 31,700 |
2023/09/12 | 2,346 | 2,378 | 2,346 | 2,361 | +15 | +0.6% | 11,000 |
2023/09/11 | 2,331 | 2,362 | 2,327 | 2,346 | +9 | +0.4% | 24,100 |
2023/09/08 | 2,365 | 2,381 | 2,337 | 2,337 | -46 | -1.9% | 53,800 |
2023/09/07 | 2,360 | 2,414 | 2,354 | 2,383 | +13 | +0.5% | 64,300 |
2023/09/06 | 2,369 | 2,390 | 2,356 | 2,370 | +9 | +0.4% | 35,200 |
2023/09/05 | 2,370 | 2,375 | 2,351 | 2,361 | -17 | -0.7% | 29,200 |
2023/09/04 | 2,337 | 2,378 | 2,330 | 2,378 | +41 | +1.8% | 27,500 |
2023/09/01 | 2,297 | 2,343 | 2,297 | 2,337 | +26 | +1.1% | 21,300 |
2023/08/31 | 2,290 | 2,324 | 2,287 | 2,311 | +4 | +0.2% | 24,000 |
2023/08/30 | 2,318 | 2,323 | 2,300 | 2,307 | -4 | -0.2% | 33,900 |
2023/08/29 | 2,315 | 2,323 | 2,289 | 2,311 | ±0 | ±0% | 42,600 |
2023/08/28 | 2,273 | 2,311 | 2,267 | 2,311 | +58 | +2.6% | 38,500 |
2023/08/25 | 2,234 | 2,263 | 2,221 | 2,253 | +9 | +0.4% | 37,100 |
2023/08/24 | 2,202 | 2,249 | 2,202 | 2,244 | +27 | +1.2% | 34,900 |
2023/08/23 | 2,222 | 2,249 | 2,211 | 2,217 | +8 | +0.4% | 35,100 |
2023/08/22 | 2,161 | 2,212 | 2,157 | 2,209 | +39 | +1.8% | 33,600 |
2023/08/21 | 2,143 | 2,183 | 2,143 | 2,170 | +10 | +0.5% | 16,800 |
2023/08/18 | 2,131 | 2,163 | 2,131 | 2,160 | +5 | +0.2% | 23,700 |
2023/08/17 | 2,130 | 2,160 | 2,110 | 2,155 | ±0 | ±0% | 49,800 |
2023/08/16 | 2,182 | 2,182 | 2,151 | 2,155 | -25 | -1.1% | 27,400 |
2023/08/15 | 2,140 | 2,180 | 2,125 | 2,180 | +44 | +2.1% | 32,200 |
2023/08/14 | 2,118 | 2,165 | 2,118 | 2,136 | +18 | +0.8% | 27,900 |
2023/08/10 | 2,102 | 2,118 | 2,066 | 2,118 | -14 | -0.7% | 40,000 |
2023/08/09 | 2,133 | 2,137 | 2,120 | 2,132 | -11 | -0.5% | 26,000 |
2023/08/08 | 2,135 | 2,152 | 2,127 | 2,143 | +28 | +1.3% | 19,300 |
2023/08/07 | 2,100 | 2,116 | 2,083 | 2,115 | +13 | +0.6% | 22,000 |
2023/08/04 | 2,078 | 2,112 | 2,076 | 2,102 | -4 | -0.2% | 32,900 |
451~
500
件表示中 / 3766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 | 380,500円 | +2.0% | +5.6% | 4.57% | 10.64倍 | 0.51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 |
マンダム | 144,400円 | +10.7% | +91.7% | 2.77% | 23.20倍 | 0.93倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
日精化 | 271,300円 | -4.1% | -0.2% | 3.46% | 14.84倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
大有機 | 298,000円 | +4.0% | +9.4% | 2.32% | 17.32倍 | 1.37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 |
住精化 | 460,000円 | -1.7% | -17.2% | 4.35% | 9.00倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム