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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 3,400 | 3,450 | 3,375 | 3,435 | +60 | +1.8% | 9,400 |
| 2018/07/12 | 3,395 | 3,425 | 3,310 | 3,375 | -20 | -0.6% | 17,800 |
| 2018/07/11 | 3,395 | 3,420 | 3,305 | 3,395 | -45 | -1.3% | 31,100 |
| 2018/07/10 | 3,395 | 3,490 | 3,395 | 3,440 | +60 | +1.8% | 29,400 |
| 2018/07/09 | 3,335 | 3,385 | 3,320 | 3,380 | +75 | +2.3% | 16,500 |
| 2018/07/06 | 3,295 | 3,315 | 3,255 | 3,305 | +80 | +2.5% | 39,500 |
| 2018/07/05 | 3,275 | 3,300 | 3,215 | 3,225 | -70 | -2.1% | 17,100 |
| 2018/07/04 | 3,220 | 3,315 | 3,220 | 3,295 | +45 | +1.4% | 24,200 |
| 2018/07/03 | 3,275 | 3,325 | 3,215 | 3,250 | -20 | -0.6% | 29,200 |
| 2018/07/02 | 3,425 | 3,455 | 3,265 | 3,270 | -180 | -5.2% | 43,800 |
| 2018/06/29 | 3,425 | 3,475 | 3,370 | 3,450 | +25 | +0.7% | 21,600 |
| 2018/06/28 | 3,410 | 3,435 | 3,370 | 3,425 | +15 | +0.4% | 18,500 |
| 2018/06/27 | 3,420 | 3,455 | 3,390 | 3,410 | -10 | -0.3% | 20,500 |
| 2018/06/26 | 3,315 | 3,420 | 3,290 | 3,420 | +45 | +1.3% | 33,300 |
| 2018/06/25 | 3,540 | 3,560 | 3,355 | 3,375 | -185 | -5.2% | 40,000 |
| 2018/06/22 | 3,435 | 3,575 | 3,325 | 3,560 | +115 | +3.3% | 115,400 |
| 2018/06/21 | 3,490 | 3,520 | 3,435 | 3,445 | -25 | -0.7% | 23,400 |
| 2018/06/20 | 3,495 | 3,495 | 3,425 | 3,470 | +15 | +0.4% | 25,800 |
| 2018/06/19 | 3,530 | 3,560 | 3,445 | 3,455 | -80 | -2.3% | 42,800 |
| 2018/06/18 | 3,610 | 3,610 | 3,515 | 3,535 | -60 | -1.7% | 28,200 |
| 2018/06/15 | 3,740 | 3,765 | 3,570 | 3,595 | -130 | -3.5% | 52,700 |
| 2018/06/14 | 3,750 | 3,780 | 3,725 | 3,725 | -40 | -1.1% | 27,500 |
| 2018/06/13 | 3,745 | 3,765 | 3,720 | 3,765 | +20 | +0.5% | 13,200 |
| 2018/06/12 | 3,755 | 3,760 | 3,740 | 3,745 | +15 | +0.4% | 13,500 |
| 2018/06/11 | 3,795 | 3,815 | 3,730 | 3,730 | -70 | -1.8% | 32,900 |
| 2018/06/08 | 3,775 | 3,830 | 3,775 | 3,800 | -45 | -1.2% | 33,400 |
| 2018/06/07 | 3,805 | 3,855 | 3,805 | 3,845 | +55 | +1.5% | 12,800 |
| 2018/06/06 | 3,735 | 3,800 | 3,735 | 3,790 | +35 | +0.9% | 16,500 |
| 2018/06/05 | 3,810 | 3,810 | 3,740 | 3,755 | -25 | -0.7% | 20,400 |
| 2018/06/04 | 3,810 | 3,850 | 3,760 | 3,780 | +50 | +1.3% | 36,200 |
| 2018/06/01 | 3,740 | 3,760 | 3,695 | 3,730 | -55 | -1.5% | 48,000 |
| 2018/05/31 | 3,750 | 3,795 | 3,715 | 3,785 | +40 | +1.1% | 42,500 |
| 2018/05/30 | 3,795 | 3,805 | 3,710 | 3,745 | -90 | -2.3% | 38,100 |
| 2018/05/29 | 3,865 | 3,865 | 3,785 | 3,835 | -30 | -0.8% | 15,700 |
| 2018/05/28 | 3,885 | 3,885 | 3,845 | 3,865 | ±0 | ±0% | 14,100 |
| 2018/05/25 | 3,975 | 3,975 | 3,850 | 3,865 | -90 | -2.3% | 27,600 |
| 2018/05/24 | 4,040 | 4,040 | 3,940 | 3,955 | -95 | -2.3% | 34,800 |
| 2018/05/23 | 4,000 | 4,060 | 3,975 | 4,050 | +75 | +1.9% | 34,700 |
| 2018/05/22 | 4,010 | 4,015 | 3,960 | 3,975 | -35 | -0.9% | 39,400 |
| 2018/05/21 | 4,040 | 4,055 | 3,995 | 4,010 | -15 | -0.4% | 21,900 |
| 2018/05/18 | 4,035 | 4,050 | 3,990 | 4,025 | -5 | -0.1% | 49,800 |
| 2018/05/17 | 4,075 | 4,075 | 4,010 | 4,030 | -25 | -0.6% | 36,800 |
| 2018/05/16 | 4,120 | 4,130 | 4,045 | 4,055 | -485 | -10.7% | 84,500 |
| 2018/05/15 | 4,525 | 4,600 | 4,475 | 4,540 | +60 | +1.3% | 38,400 |
| 2018/05/14 | 4,550 | 4,555 | 4,445 | 4,480 | -70 | -1.5% | 25,000 |
| 2018/05/11 | 4,470 | 4,560 | 4,470 | 4,550 | +70 | +1.6% | 23,600 |
| 2018/05/10 | 4,405 | 4,485 | 4,405 | 4,480 | +80 | +1.8% | 21,900 |
| 2018/05/09 | 4,420 | 4,440 | 4,375 | 4,400 | -20 | -0.5% | 37,900 |
| 2018/05/08 | 4,420 | 4,525 | 4,395 | 4,420 | +10 | +0.2% | 45,000 |
| 2018/05/07 | 4,360 | 4,425 | 4,310 | 4,410 | +50 | +1.1% | 20,900 |
1651～
1700
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 | 287,900円 | +3.5% | +49.9% | 5.42% | 4.94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 | 98,800円 | +3.4% | +4.8% | 3.74% | 7.24倍 | 0.77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 | 91,900円 | +7.2% | +8.2% | 2.18% | 10.57倍 | 0.65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 | 208,100円 | +9.2% | +13.4% | 3.56% | 13.18倍 | 0.97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 | 142,000円 | +6.9% | +27.4% | 1.41% | 35.51倍 | 1.44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
