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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,900 | 1,901 | 1,880 | 1,885 | -24 | -1.3% | 33,300 |
| 2022/06/08 | 1,927 | 1,933 | 1,902 | 1,909 | -15 | -0.8% | 33,000 |
| 2022/06/07 | 1,910 | 1,928 | 1,910 | 1,924 | +25 | +1.3% | 29,200 |
| 2022/06/06 | 1,898 | 1,909 | 1,884 | 1,899 | -1 | -0.1% | 22,200 |
| 2022/06/03 | 1,906 | 1,909 | 1,892 | 1,900 | +5 | +0.3% | 19,500 |
| 2022/06/02 | 1,896 | 1,903 | 1,887 | 1,895 | +4 | +0.2% | 19,500 |
| 2022/06/01 | 1,863 | 1,910 | 1,860 | 1,891 | +37 | +2% | 38,600 |
| 2022/05/31 | 1,865 | 1,876 | 1,849 | 1,854 | +5 | +0.3% | 21,300 |
| 2022/05/30 | 1,842 | 1,869 | 1,827 | 1,849 | +36 | +2% | 93,600 |
| 2022/05/27 | 1,810 | 1,822 | 1,804 | 1,813 | +17 | +0.9% | 27,700 |
| 2022/05/26 | 1,804 | 1,827 | 1,796 | 1,796 | -8 | -0.4% | 26,600 |
| 2022/05/25 | 1,809 | 1,823 | 1,804 | 1,804 | -6 | -0.3% | 24,000 |
| 2022/05/24 | 1,843 | 1,843 | 1,810 | 1,810 | -34 | -1.8% | 39,700 |
| 2022/05/23 | 1,847 | 1,877 | 1,840 | 1,844 | +13 | +0.7% | 44,600 |
| 2022/05/20 | 1,821 | 1,838 | 1,813 | 1,831 | +10 | +0.5% | 27,200 |
| 2022/05/19 | 1,822 | 1,839 | 1,814 | 1,821 | -45 | -2.4% | 21,000 |
| 2022/05/18 | 1,859 | 1,878 | 1,848 | 1,866 | +8 | +0.4% | 27,500 |
| 2022/05/17 | 1,852 | 1,868 | 1,847 | 1,858 | +6 | +0.3% | 26,400 |
| 2022/05/16 | 1,870 | 1,881 | 1,843 | 1,852 | -91 | -4.7% | 53,400 |
| 2022/05/13 | 1,885 | 1,950 | 1,880 | 1,943 | +53 | +2.8% | 34,200 |
| 2022/05/12 | 1,904 | 1,912 | 1,890 | 1,890 | -27 | -1.4% | 27,200 |
| 2022/05/11 | 1,922 | 1,922 | 1,908 | 1,917 | -18 | -0.9% | 27,900 |
| 2022/05/10 | 1,922 | 1,940 | 1,917 | 1,935 | -20 | -1% | 38,100 |
| 2022/05/09 | 1,959 | 1,982 | 1,947 | 1,955 | -20 | -1% | 21,000 |
| 2022/05/06 | 1,969 | 1,997 | 1,954 | 1,975 | +4 | +0.2% | 36,100 |
| 2022/05/02 | 1,975 | 1,991 | 1,959 | 1,971 | -8 | -0.4% | 30,300 |
| 2022/04/28 | 1,896 | 1,984 | 1,896 | 1,979 | +94 | +5% | 32,600 |
| 2022/04/27 | 1,933 | 1,933 | 1,882 | 1,885 | -62 | -3.2% | 105,000 |
| 2022/04/26 | 1,960 | 1,968 | 1,942 | 1,947 | -10 | -0.5% | 25,900 |
| 2022/04/25 | 1,932 | 1,961 | 1,928 | 1,957 | +4 | +0.2% | 23,500 |
| 2022/04/22 | 1,940 | 1,964 | 1,918 | 1,953 | -16 | -0.8% | 28,100 |
| 2022/04/21 | 1,944 | 1,984 | 1,944 | 1,969 | +16 | +0.8% | 47,700 |
| 2022/04/20 | 1,931 | 1,958 | 1,930 | 1,953 | +35 | +1.8% | 25,600 |
| 2022/04/19 | 1,905 | 1,935 | 1,905 | 1,918 | +1 | +0.1% | 17,500 |
| 2022/04/18 | 1,928 | 1,928 | 1,903 | 1,917 | -15 | -0.8% | 15,800 |
| 2022/04/15 | 1,959 | 1,959 | 1,931 | 1,932 | -27 | -1.4% | 12,300 |
| 2022/04/14 | 1,923 | 1,959 | 1,923 | 1,959 | +21 | +1.1% | 12,200 |
| 2022/04/13 | 1,934 | 1,940 | 1,919 | 1,938 | +24 | +1.3% | 31,600 |
| 2022/04/12 | 1,931 | 1,942 | 1,912 | 1,914 | -33 | -1.7% | 25,100 |
| 2022/04/11 | 1,977 | 1,981 | 1,943 | 1,947 | -34 | -1.7% | 35,000 |
| 2022/04/08 | 1,978 | 1,981 | 1,953 | 1,981 | +33 | +1.7% | 42,500 |
| 2022/04/07 | 1,970 | 1,972 | 1,931 | 1,948 | -50 | -2.5% | 57,300 |
| 2022/04/06 | 2,032 | 2,032 | 1,998 | 1,998 | -45 | -2.2% | 39,200 |
| 2022/04/05 | 2,069 | 2,069 | 2,032 | 2,043 | -15 | -0.7% | 24,600 |
| 2022/04/04 | 2,067 | 2,067 | 2,048 | 2,058 | +3 | +0.1% | 12,600 |
| 2022/04/01 | 2,050 | 2,063 | 2,032 | 2,055 | -5 | -0.2% | 23,000 |
| 2022/03/31 | 2,080 | 2,113 | 2,056 | 2,060 | -50 | -2.4% | 35,100 |
| 2022/03/30 | 2,140 | 2,140 | 2,079 | 2,110 | -30 | -1.4% | 44,200 |
| 2022/03/29 | 2,112 | 2,148 | 2,096 | 2,140 | +30 | +1.4% | 47,000 |
| 2022/03/28 | 2,151 | 2,151 | 2,103 | 2,110 | -31 | -1.4% | 27,900 |
701～
750
件表示中 / 3682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 | 281,600円 | +3.5% | +49.9% | 5.54% | 4.83倍 | 0.38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 |
| バルカー | 283,800円 | +1.2% | -12.2% | 5.29% | 9.99倍 | 1.00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 |
| リケンテクノス | 96,300円 | +3.4% | +4.8% | 3.84% | 7.06倍 | 0.76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 |
| Ａｉロボティク | 435,000円 | +98.3% | +90.4% | 0.00% | 30.79倍 | 20.99倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 日精化 | 198,900円 | +9.2% | +13.4% | 3.72% | 12.61倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
