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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/02 | 4,410 | 4,410 | 4,350 | 4,360 | -50 | -1.1% | 68,500 |
| 2018/05/01 | 4,500 | 4,500 | 4,385 | 4,410 | -75 | -1.7% | 18,800 |
| 2018/04/27 | 4,600 | 4,600 | 4,430 | 4,485 | -130 | -2.8% | 24,000 |
| 2018/04/26 | 4,645 | 4,665 | 4,590 | 4,615 | -45 | -1% | 27,500 |
| 2018/04/25 | 4,570 | 4,690 | 4,520 | 4,660 | +70 | +1.5% | 25,000 |
| 2018/04/24 | 4,565 | 4,595 | 4,555 | 4,590 | +40 | +0.9% | 11,800 |
| 2018/04/23 | 4,605 | 4,630 | 4,540 | 4,550 | -55 | -1.2% | 26,300 |
| 2018/04/20 | 4,645 | 4,665 | 4,590 | 4,605 | -85 | -1.8% | 20,000 |
| 2018/04/19 | 4,680 | 4,725 | 4,670 | 4,690 | +55 | +1.2% | 18,600 |
| 2018/04/18 | 4,620 | 4,655 | 4,605 | 4,635 | +15 | +0.3% | 14,200 |
| 2018/04/17 | 4,745 | 4,745 | 4,600 | 4,620 | -60 | -1.3% | 15,700 |
| 2018/04/16 | 4,590 | 4,685 | 4,560 | 4,680 | +150 | +3.3% | 16,800 |
| 2018/04/13 | 4,480 | 4,555 | 4,480 | 4,530 | +85 | +1.9% | 13,700 |
| 2018/04/12 | 4,540 | 4,540 | 4,435 | 4,445 | -85 | -1.9% | 6,500 |
| 2018/04/11 | 4,540 | 4,610 | 4,515 | 4,530 | -10 | -0.2% | 8,000 |
| 2018/04/10 | 4,455 | 4,580 | 4,410 | 4,540 | +85 | +1.9% | 17,100 |
1751～
1800
件表示中 / 3768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 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76倍 | 0.71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 | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 |
| 日精化 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
