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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,839 | 1,839 | 1,811 | 1,819 | -20 | -1.1% | 21,500 |
| 2022/07/28 | 1,847 | 1,847 | 1,816 | 1,839 | +18 | +1% | 43,600 |
| 2022/07/27 | 1,822 | 1,830 | 1,816 | 1,821 | ±0 | ±0% | 12,900 |
| 2022/07/26 | 1,822 | 1,836 | 1,819 | 1,821 | -1 | -0.1% | 8,200 |
| 2022/07/25 | 1,837 | 1,838 | 1,816 | 1,822 | -15 | -0.8% | 16,500 |
| 2022/07/22 | 1,850 | 1,850 | 1,837 | 1,837 | -6 | -0.3% | 19,700 |
| 2022/07/21 | 1,823 | 1,844 | 1,817 | 1,843 | +17 | +0.9% | 25,100 |
| 2022/07/20 | 1,817 | 1,837 | 1,806 | 1,826 | +41 | +2.3% | 40,500 |
| 2022/07/19 | 1,794 | 1,800 | 1,784 | 1,785 | +3 | +0.2% | 16,400 |
| 2022/07/15 | 1,804 | 1,804 | 1,765 | 1,782 | -1 | -0.1% | 20,500 |
| 2022/07/14 | 1,786 | 1,801 | 1,772 | 1,783 | -9 | -0.5% | 29,600 |
| 2022/07/13 | 1,770 | 1,796 | 1,770 | 1,792 | +23 | +1.3% | 10,700 |
| 2022/07/12 | 1,815 | 1,815 | 1,769 | 1,769 | -53 | -2.9% | 24,000 |
| 2022/07/11 | 1,794 | 1,827 | 1,794 | 1,822 | +47 | +2.6% | 43,700 |
| 2022/07/08 | 1,777 | 1,791 | 1,761 | 1,775 | +10 | +0.6% | 89,300 |
| 2022/07/07 | 1,750 | 1,766 | 1,738 | 1,765 | +31 | +1.8% | 33,700 |
| 2022/07/06 | 1,734 | 1,750 | 1,730 | 1,734 | -18 | -1% | 23,800 |
| 2022/07/05 | 1,756 | 1,765 | 1,748 | 1,752 | ±0 | ±0% | 25,100 |
| 2022/07/04 | 1,750 | 1,761 | 1,737 | 1,752 | +16 | +0.9% | 26,900 |
| 2022/07/01 | 1,764 | 1,769 | 1,724 | 1,736 | -11 | -0.6% | 35,100 |
| 2022/06/30 | 1,741 | 1,752 | 1,730 | 1,747 | +17 | +1% | 35,000 |
| 2022/06/29 | 1,753 | 1,767 | 1,725 | 1,730 | -25 | -1.4% | 106,000 |
| 2022/06/28 | 1,742 | 1,762 | 1,738 | 1,755 | +7 | +0.4% | 27,900 |
| 2022/06/27 | 1,756 | 1,765 | 1,734 | 1,748 | +15 | +0.9% | 28,500 |
| 2022/06/24 | 1,733 | 1,733 | 1,716 | 1,733 | +11 | +0.6% | 28,400 |
| 2022/06/23 | 1,733 | 1,740 | 1,714 | 1,722 | -11 | -0.6% | 34,300 |
| 2022/06/22 | 1,759 | 1,772 | 1,733 | 1,733 | -16 | -0.9% | 89,700 |
| 2022/06/21 | 1,733 | 1,761 | 1,733 | 1,749 | +32 | +1.9% | 47,300 |
| 2022/06/20 | 1,778 | 1,809 | 1,716 | 1,717 | -56 | -3.2% | 68,800 |
| 2022/06/17 | 1,790 | 1,791 | 1,759 | 1,773 | -38 | -2.1% | 57,900 |
| 2022/06/16 | 1,804 | 1,827 | 1,804 | 1,811 | +8 | +0.4% | 24,900 |
| 2022/06/15 | 1,811 | 1,826 | 1,801 | 1,803 | -7 | -0.4% | 43,300 |
| 2022/06/14 | 1,801 | 1,822 | 1,799 | 1,810 | -10 | -0.5% | 28,200 |
| 2022/06/13 | 1,825 | 1,844 | 1,814 | 1,820 | -30 | -1.6% | 28,900 |
| 2022/06/10 | 1,858 | 1,864 | 1,845 | 1,850 | -35 | -1.9% | 34,800 |
| 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 |
751～
800
件表示中 / 3767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 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 |
| 積水樹 | 219,800円 | +6.4% | +23.0% | 3.28% | 15.70倍 | 0.70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 |
| マンダム | 144,800円 | +10.7% | +91.7% | 2.76% | 23.26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 | 269,400円 | -4.1% | -0.2% | 3.49% | 14.73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 |
| バルカー | 367,000円 | +3.1% | +16.7% | 4.09% | 13.48倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
