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 |
|---|---|---|---|---|---|---|---|
| 2019/12/24 | 3,285 | 3,285 | 3,250 | 3,250 | -10 | -0.3% | 7,700 |
| 2019/12/23 | 3,275 | 3,300 | 3,240 | 3,260 | -10 | -0.3% | 10,300 |
| 2019/12/20 | 3,360 | 3,360 | 3,250 | 3,270 | -65 | -1.9% | 27,800 |
| 2019/12/19 | 3,385 | 3,385 | 3,330 | 3,335 | -70 | -2.1% | 17,100 |
| 2019/12/18 | 3,400 | 3,415 | 3,345 | 3,405 | +5 | +0.1% | 12,300 |
| 2019/12/17 | 3,425 | 3,430 | 3,365 | 3,400 | -15 | -0.4% | 16,300 |
| 2019/12/16 | 3,395 | 3,420 | 3,385 | 3,415 | +40 | +1.2% | 9,900 |
| 2019/12/13 | 3,355 | 3,390 | 3,330 | 3,375 | +115 | +3.5% | 33,000 |
| 2019/12/12 | 3,210 | 3,260 | 3,155 | 3,260 | +40 | +1.2% | 19,700 |
| 2019/12/11 | 3,235 | 3,245 | 3,210 | 3,220 | -15 | -0.5% | 7,400 |
| 2019/12/10 | 3,280 | 3,280 | 3,235 | 3,235 | -15 | -0.5% | 9,400 |
| 2019/12/09 | 3,195 | 3,250 | 3,195 | 3,250 | +90 | +2.8% | 9,900 |
| 2019/12/06 | 3,180 | 3,180 | 3,145 | 3,160 | +5 | +0.2% | 18,800 |
| 2019/12/05 | 3,145 | 3,175 | 3,145 | 3,155 | +10 | +0.3% | 12,100 |
| 2019/12/04 | 3,140 | 3,150 | 3,125 | 3,145 | -20 | -0.6% | 15,100 |
| 2019/12/03 | 3,200 | 3,200 | 3,125 | 3,165 | -65 | -2% | 11,100 |
| 2019/12/02 | 3,295 | 3,315 | 3,215 | 3,230 | -65 | -2% | 18,800 |
| 2019/11/29 | 3,255 | 3,295 | 3,225 | 3,295 | +45 | +1.4% | 7,200 |
| 2019/11/28 | 3,330 | 3,330 | 3,235 | 3,250 | -10 | -0.3% | 11,800 |
| 2019/11/27 | 3,250 | 3,280 | 3,240 | 3,260 | +15 | +0.5% | 7,300 |
| 2019/11/26 | 3,285 | 3,320 | 3,180 | 3,245 | -10 | -0.3% | 22,700 |
| 2019/11/25 | 3,265 | 3,285 | 3,250 | 3,255 | -5 | -0.2% | 7,400 |
| 2019/11/22 | 3,240 | 3,305 | 3,225 | 3,260 | +15 | +0.5% | 14,400 |
| 2019/11/21 | 3,250 | 3,250 | 3,195 | 3,245 | +20 | +0.6% | 8,800 |
| 2019/11/20 | 3,250 | 3,260 | 3,210 | 3,225 | -60 | -1.8% | 10,900 |
| 2019/11/19 | 3,330 | 3,330 | 3,245 | 3,285 | -45 | -1.4% | 9,400 |
| 2019/11/18 | 3,325 | 3,365 | 3,280 | 3,330 | +5 | +0.2% | 9,700 |
| 2019/11/15 | 3,255 | 3,345 | 3,255 | 3,325 | +90 | +2.8% | 14,900 |
| 2019/11/14 | 3,300 | 3,315 | 3,235 | 3,235 | -65 | -2% | 14,300 |
| 2019/11/13 | 3,420 | 3,420 | 3,295 | 3,300 | -125 | -3.6% | 12,200 |
| 2019/11/12 | 3,310 | 3,430 | 3,310 | 3,425 | +90 | +2.7% | 25,100 |
| 2019/11/11 | 3,225 | 3,400 | 3,225 | 3,335 | -30 | -0.9% | 41,000 |
| 2019/11/08 | 3,435 | 3,435 | 3,350 | 3,365 | -10 | -0.3% | 20,200 |
| 2019/11/07 | 3,400 | 3,415 | 3,375 | 3,375 | -65 | -1.9% | 13,300 |
| 2019/11/06 | 3,420 | 3,470 | 3,420 | 3,440 | -25 | -0.7% | 18,400 |
| 2019/11/05 | 3,350 | 3,490 | 3,350 | 3,465 | +175 | +5.3% | 34,200 |
| 2019/11/01 | 3,260 | 3,300 | 3,245 | 3,290 | ±0 | ±0% | 7,800 |
| 2019/10/31 | 3,340 | 3,340 | 3,260 | 3,290 | -20 | -0.6% | 12,600 |
| 2019/10/30 | 3,345 | 3,345 | 3,245 | 3,310 | -35 | -1% | 98,000 |
| 2019/10/29 | 3,390 | 3,425 | 3,335 | 3,345 | -10 | -0.3% | 25,500 |
| 2019/10/28 | 3,355 | 3,380 | 3,320 | 3,355 | ±0 | ±0% | 17,200 |
| 2019/10/25 | 3,325 | 3,405 | 3,325 | 3,355 | +55 | +1.7% | 33,000 |
| 2019/10/24 | 3,275 | 3,325 | 3,230 | 3,300 | +60 | +1.9% | 26,600 |
| 2019/10/23 | 3,255 | 3,255 | 3,180 | 3,240 | +5 | +0.2% | 16,400 |
| 2019/10/21 | 3,275 | 3,300 | 3,225 | 3,235 | -30 | -0.9% | 13,300 |
| 2019/10/18 | 3,290 | 3,340 | 3,250 | 3,265 | +10 | +0.3% | 14,800 |
| 2019/10/17 | 3,250 | 3,300 | 3,250 | 3,255 | +5 | +0.2% | 16,800 |
| 2019/10/16 | 3,295 | 3,350 | 3,245 | 3,250 | +10 | +0.3% | 26,900 |
| 2019/10/15 | 3,235 | 3,300 | 3,235 | 3,240 | +100 | +3.2% | 25,800 |
| 2019/10/11 | 3,215 | 3,250 | 3,120 | 3,140 | -60 | -1.9% | 21,800 |
1301～
1350
件表示中 / 3685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 | 290,600円 | +3.5% | +49.9% | 5.37% | 4.99倍 | 0.39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 | 99,200円 | +3.4% | +4.8% | 3.73% | 7.28倍 | 0.78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 | 442,500円 | +98.3% | +90.4% | 0.00% | 31.32倍 | 21.36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 |
| 高圧ガス | 93,400円 | +7.2% | +8.2% | 2.14% | 10.74倍 | 0.67倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大有機 | 229,100円 | +4.0% | +9.4% | 2.97% | 13.31倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
