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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,830 | 2,842 | 2,813 | 2,822 | -22 | -0.8% | 43,900 |
| 2025/01/20 | 2,830 | 2,847 | 2,829 | 2,844 | +24 | +0.9% | 24,000 |
| 2025/01/17 | 2,839 | 2,839 | 2,800 | 2,820 | -19 | -0.7% | 47,500 |
| 2025/01/16 | 2,864 | 2,864 | 2,831 | 2,839 | -10 | -0.4% | 32,400 |
| 2025/01/15 | 2,858 | 2,875 | 2,842 | 2,849 | -29 | -1% | 37,600 |
| 2025/01/14 | 2,890 | 2,906 | 2,845 | 2,878 | -13 | -0.4% | 49,700 |
| 2025/01/10 | 2,912 | 2,922 | 2,891 | 2,891 | -16 | -0.6% | 34,900 |
| 2025/01/09 | 2,952 | 2,959 | 2,906 | 2,907 | -54 | -1.8% | 31,500 |
| 2025/01/08 | 2,986 | 3,005 | 2,956 | 2,961 | ±0 | ±0% | 27,100 |
| 2025/01/07 | 3,040 | 3,040 | 2,961 | 2,961 | -44 | -1.5% | 45,300 |
| 2025/01/06 | 3,050 | 3,050 | 3,005 | 3,005 | -20 | -0.7% | 27,900 |
| 2024/12/30 | 3,065 | 3,080 | 3,025 | 3,025 | -40 | -1.3% | 20,800 |
| 2024/12/27 | 3,010 | 3,065 | 2,997 | 3,065 | +67 | +2.2% | 55,200 |
| 2024/12/26 | 2,949 | 3,005 | 2,942 | 2,998 | +48 | +1.6% | 42,600 |
| 2024/12/25 | 2,933 | 2,950 | 2,902 | 2,950 | +28 | +1% | 25,300 |
| 2024/12/24 | 2,925 | 2,940 | 2,916 | 2,922 | -14 | -0.5% | 26,500 |
| 2024/12/23 | 2,935 | 2,937 | 2,915 | 2,936 | +36 | +1.2% | 17,800 |
| 2024/12/20 | 2,919 | 2,949 | 2,900 | 2,900 | -25 | -0.9% | 40,700 |
| 2024/12/19 | 2,905 | 2,934 | 2,902 | 2,925 | -3 | -0.1% | 35,400 |
| 2024/12/18 | 2,966 | 2,966 | 2,928 | 2,928 | -13 | -0.4% | 14,900 |
| 2024/12/17 | 2,950 | 2,980 | 2,941 | 2,941 | -1 | ±0% | 27,900 |
| 2024/12/16 | 2,972 | 2,972 | 2,935 | 2,942 | -8 | -0.3% | 44,800 |
| 2024/12/13 | 2,934 | 2,971 | 2,922 | 2,950 | -26 | -0.9% | 68,500 |
| 2024/12/12 | 2,990 | 3,010 | 2,957 | 2,976 | +22 | +0.7% | 41,500 |
| 2024/12/11 | 3,000 | 3,000 | 2,935 | 2,954 | -61 | -2% | 35,700 |
| 2024/12/10 | 3,030 | 3,040 | 2,995 | 3,015 | +15 | +0.5% | 49,000 |
| 2024/12/09 | 2,942 | 3,000 | 2,915 | 3,000 | +59 | +2% | 55,700 |
| 2024/12/06 | 2,905 | 2,948 | 2,878 | 2,941 | +47 | +1.6% | 57,600 |
| 2024/12/05 | 2,875 | 2,900 | 2,864 | 2,894 | +45 | +1.6% | 35,100 |
| 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 |
51～
100
件表示中 / 3673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 | 274,300円 | +3.5% | +49.9% | 5.69% | 4.71倍 | 0.37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 | 281,300円 | +1.2% | -12.2% | 5.33% | 9.90倍 | 0.99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 | 94,100円 | +3.4% | +4.8% | 3.93% | 6.90倍 | 0.74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 |
| 大有機 | 217,500円 | +4.0% | +9.4% | 3.13% | 12.64倍 | 0.97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 |
| 新日製薬 | 218,700円 | +4.9% | +10.2% | 2.38% | 14.91倍 | 2.13倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
