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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 3,715 | 3,750 | 3,660 | 3,730 | -25 | -0.7% | 28,400 |
| 2018/09/25 | 3,680 | 3,765 | 3,645 | 3,755 | +90 | +2.5% | 45,800 |
| 2018/09/21 | 3,580 | 3,665 | 3,580 | 3,665 | +135 | +3.8% | 50,800 |
| 2018/09/20 | 3,530 | 3,555 | 3,475 | 3,530 | +70 | +2% | 23,400 |
| 2018/09/19 | 3,425 | 3,525 | 3,400 | 3,460 | +105 | +3.1% | 31,100 |
| 2018/09/18 | 3,220 | 3,375 | 3,220 | 3,355 | +135 | +4.2% | 27,600 |
| 2018/09/14 | 3,150 | 3,255 | 3,150 | 3,220 | +70 | +2.2% | 41,000 |
| 2018/09/13 | 3,060 | 3,225 | 3,060 | 3,150 | +20 | +0.6% | 28,700 |
| 2018/09/12 | 3,190 | 3,190 | 3,030 | 3,130 | -50 | -1.6% | 30,600 |
| 2018/09/11 | 3,205 | 3,225 | 3,160 | 3,180 | -45 | -1.4% | 26,000 |
| 2018/09/10 | 3,230 | 3,265 | 3,200 | 3,225 | -40 | -1.2% | 21,100 |
| 2018/09/07 | 3,290 | 3,310 | 3,235 | 3,265 | -80 | -2.4% | 13,900 |
| 2018/09/06 | 3,320 | 3,390 | 3,280 | 3,345 | ±0 | ±0% | 21,000 |
| 2018/09/05 | 3,320 | 3,375 | 3,280 | 3,345 | +5 | +0.1% | 20,500 |
| 2018/09/04 | 3,395 | 3,395 | 3,330 | 3,340 | -40 | -1.2% | 11,100 |
| 2018/09/03 | 3,435 | 3,435 | 3,350 | 3,380 | -50 | -1.5% | 9,200 |
| 2018/08/31 | 3,450 | 3,480 | 3,420 | 3,430 | -80 | -2.3% | 12,100 |
| 2018/08/30 | 3,530 | 3,550 | 3,455 | 3,510 | +30 | +0.9% | 16,400 |
| 2018/08/29 | 3,480 | 3,505 | 3,455 | 3,480 | +5 | +0.1% | 12,300 |
| 2018/08/28 | 3,430 | 3,495 | 3,380 | 3,475 | +60 | +1.8% | 20,900 |
| 2018/08/27 | 3,345 | 3,420 | 3,345 | 3,415 | +75 | +2.2% | 11,600 |
| 2018/08/24 | 3,350 | 3,355 | 3,320 | 3,340 | +15 | +0.5% | 6,200 |
| 2018/08/23 | 3,270 | 3,335 | 3,265 | 3,325 | +75 | +2.3% | 14,600 |
| 2018/08/22 | 3,195 | 3,280 | 3,195 | 3,250 | +25 | +0.8% | 7,600 |
| 2018/08/21 | 3,175 | 3,245 | 3,165 | 3,225 | -10 | -0.3% | 22,800 |
| 2018/08/20 | 3,240 | 3,265 | 3,215 | 3,235 | -60 | -1.8% | 21,500 |
| 2018/08/17 | 3,240 | 3,305 | 3,240 | 3,295 | +45 | +1.4% | 6,300 |
| 2018/08/16 | 3,240 | 3,270 | 3,170 | 3,250 | -35 | -1.1% | 21,100 |
| 2018/08/15 | 3,295 | 3,315 | 3,235 | 3,285 | -30 | -0.9% | 12,700 |
| 2018/08/14 | 3,270 | 3,355 | 3,270 | 3,315 | +45 | +1.4% | 17,200 |
| 2018/08/13 | 3,345 | 3,350 | 3,225 | 3,270 | -90 | -2.7% | 27,700 |
| 2018/08/10 | 3,435 | 3,440 | 3,340 | 3,360 | -110 | -3.2% | 24,600 |
| 2018/08/09 | 3,410 | 3,480 | 3,410 | 3,470 | +25 | +0.7% | 6,000 |
| 2018/08/08 | 3,460 | 3,500 | 3,425 | 3,445 | -30 | -0.9% | 17,100 |
| 2018/08/07 | 3,400 | 3,485 | 3,370 | 3,475 | +105 | +3.1% | 13,800 |
| 2018/08/06 | 3,480 | 3,480 | 3,365 | 3,370 | -105 | -3% | 15,300 |
| 2018/08/03 | 3,595 | 3,605 | 3,460 | 3,475 | -135 | -3.7% | 11,500 |
| 2018/08/02 | 3,640 | 3,670 | 3,595 | 3,610 | -40 | -1.1% | 17,900 |
| 2018/08/01 | 3,555 | 3,655 | 3,550 | 3,650 | +105 | +3% | 21,000 |
| 2018/07/31 | 3,650 | 3,650 | 3,540 | 3,545 | -100 | -2.7% | 31,900 |
| 2018/07/30 | 3,635 | 3,655 | 3,580 | 3,645 | +40 | +1.1% | 24,100 |
| 2018/07/27 | 3,600 | 3,615 | 3,585 | 3,605 | +20 | +0.6% | 13,200 |
| 2018/07/26 | 3,470 | 3,605 | 3,440 | 3,585 | +145 | +4.2% | 30,500 |
| 2018/07/25 | 3,385 | 3,450 | 3,385 | 3,440 | +55 | +1.6% | 9,600 |
| 2018/07/24 | 3,410 | 3,450 | 3,370 | 3,385 | -10 | -0.3% | 15,700 |
| 2018/07/23 | 3,410 | 3,430 | 3,365 | 3,395 | -25 | -0.7% | 11,900 |
| 2018/07/20 | 3,490 | 3,495 | 3,375 | 3,420 | -55 | -1.6% | 12,200 |
| 2018/07/19 | 3,475 | 3,500 | 3,450 | 3,475 | +5 | +0.1% | 10,200 |
| 2018/07/18 | 3,560 | 3,560 | 3,450 | 3,470 | -30 | -0.9% | 15,200 |
| 2018/07/17 | 3,430 | 3,535 | 3,430 | 3,500 | +65 | +1.9% | 17,800 |
1601～
1650
件表示中 / 3684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 | 282,900円 | +3.5% | +49.9% | 5.51% | 4.85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 |
| リケンテクノス | 97,100円 | +3.4% | +4.8% | 3.81% | 7.12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 |
| 高圧ガス | 92,800円 | +7.2% | +8.2% | 2.16% | 10.67倍 | 0.66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 |
| 日精化 | 201,100円 | +9.2% | +13.4% | 3.68% | 12.74倍 | 0.94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 |
| レック | 130,900円 | +6.9% | +27.4% | 1.53% | 32.73倍 | 1.33倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
