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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 5,430 | 5,480 | 5,380 | 5,420 | -80 | -1.5% | 18,500 |
| 2018/01/24 | 5,520 | 5,560 | 5,480 | 5,500 | -40 | -0.7% | 15,000 |
| 2018/01/23 | 5,500 | 5,580 | 5,500 | 5,540 | +40 | +0.7% | 15,500 |
| 2018/01/22 | 5,520 | 5,560 | 5,450 | 5,500 | -20 | -0.4% | 19,000 |
| 2018/01/19 | 5,520 | 5,590 | 5,470 | 5,520 | -10 | -0.2% | 25,200 |
| 2018/01/18 | 5,660 | 5,680 | 5,520 | 5,530 | -130 | -2.3% | 37,200 |
| 2018/01/17 | 5,620 | 5,690 | 5,620 | 5,660 | -10 | -0.2% | 19,400 |
| 2018/01/16 | 5,700 | 5,710 | 5,630 | 5,670 | -30 | -0.5% | 16,900 |
| 2018/01/15 | 5,790 | 5,870 | 5,690 | 5,700 | -50 | -0.9% | 16,000 |
| 2018/01/12 | 5,770 | 5,790 | 5,720 | 5,750 | -40 | -0.7% | 15,700 |
| 2018/01/11 | 5,800 | 5,810 | 5,740 | 5,790 | -30 | -0.5% | 14,100 |
| 2018/01/10 | 5,870 | 5,960 | 5,820 | 5,820 | -70 | -1.2% | 14,100 |
| 2018/01/09 | 5,930 | 5,980 | 5,880 | 5,890 | +20 | +0.3% | 17,500 |
| 2018/01/05 | 5,810 | 5,890 | 5,810 | 5,870 | +80 | +1.4% | 17,100 |
| 2018/01/04 | 5,700 | 5,800 | 5,670 | 5,790 | +150 | +2.7% | 26,100 |
| 2017/12/29 | 5,680 | 5,680 | 5,630 | 5,640 | +30 | +0.5% | 15,200 |
| 2017/12/28 | 5,660 | 5,670 | 5,590 | 5,610 | -70 | -1.2% | 12,500 |
| 2017/12/27 | 5,540 | 5,710 | 5,530 | 5,680 | +150 | +2.7% | 21,500 |
| 2017/12/26 | 5,600 | 5,630 | 5,530 | 5,530 | -60 | -1.1% | 9,000 |
| 2017/12/25 | 5,580 | 5,630 | 5,520 | 5,590 | +60 | +1.1% | 20,100 |
| 2017/12/22 | 5,580 | 5,580 | 5,520 | 5,530 | -60 | -1.1% | 18,700 |
| 2017/12/21 | 5,550 | 5,610 | 5,520 | 5,590 | ±0 | ±0% | 16,500 |
| 2017/12/20 | 5,480 | 5,620 | 5,480 | 5,590 | +90 | +1.6% | 17,600 |
| 2017/12/19 | 5,460 | 5,530 | 5,420 | 5,500 | +60 | +1.1% | 18,900 |
| 2017/12/18 | 5,460 | 5,510 | 5,440 | 5,440 | +10 | +0.2% | 18,000 |
| 2017/12/15 | 5,320 | 5,540 | 5,320 | 5,430 | +110 | +2.1% | 65,300 |
| 2017/12/14 | 5,210 | 5,320 | 5,210 | 5,320 | +70 | +1.3% | 14,500 |
| 2017/12/13 | 5,370 | 5,380 | 5,250 | 5,250 | -110 | -2.1% | 12,500 |
| 2017/12/12 | 5,400 | 5,430 | 5,360 | 5,360 | -40 | -0.7% | 11,500 |
| 2017/12/11 | 5,450 | 5,450 | 5,340 | 5,400 | -40 | -0.7% | 11,200 |
| 2017/12/08 | 5,360 | 5,520 | 5,360 | 5,440 | ±0 | ±0% | 38,800 |
| 2017/12/07 | 5,240 | 5,470 | 5,240 | 5,440 | +240 | +4.6% | 39,200 |
| 2017/12/06 | 5,290 | 5,300 | 5,200 | 5,200 | -120 | -2.3% | 17,500 |
| 2017/12/05 | 5,260 | 5,340 | 5,250 | 5,320 | -10 | -0.2% | 20,200 |
| 2017/12/04 | 5,480 | 5,500 | 5,330 | 5,330 | -110 | -2% | 15,700 |
| 2017/12/01 | 5,450 | 5,470 | 5,400 | 5,440 | +60 | +1.1% | 17,200 |
| 2017/11/30 | 5,440 | 5,510 | 5,370 | 5,380 | -120 | -2.2% | 36,600 |
| 2017/11/29 | 5,440 | 5,500 | 5,410 | 5,500 | +90 | +1.7% | 20,000 |
| 2017/11/28 | 5,420 | 5,510 | 5,400 | 5,410 | -40 | -0.7% | 23,200 |
| 2017/11/27 | 5,510 | 5,560 | 5,410 | 5,450 | -30 | -0.5% | 26,600 |
| 2017/11/24 | 5,440 | 5,510 | 5,410 | 5,480 | +30 | +0.6% | 22,500 |
| 2017/11/22 | 5,440 | 5,490 | 5,380 | 5,450 | +110 | +2.1% | 43,300 |
| 2017/11/21 | 5,310 | 5,470 | 5,310 | 5,340 | +150 | +2.9% | 38,700 |
| 2017/11/20 | 5,230 | 5,300 | 5,190 | 5,190 | -40 | -0.8% | 24,400 |
| 2017/11/17 | 5,410 | 5,410 | 5,220 | 5,230 | -80 | -1.5% | 36,200 |
| 2017/11/16 | 5,300 | 5,400 | 5,260 | 5,310 | -30 | -0.6% | 47,300 |
| 2017/11/15 | 5,550 | 5,610 | 5,340 | 5,340 | -270 | -4.8% | 54,300 |
| 2017/11/14 | 5,700 | 5,760 | 5,610 | 5,610 | -110 | -1.9% | 28,100 |
| 2017/11/13 | 5,760 | 5,850 | 5,720 | 5,720 | -280 | -4.7% | 35,800 |
| 2017/11/10 | 6,000 | 6,180 | 5,900 | 6,000 | +300 | +5.3% | 79,100 |
1851～
1900
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
