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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,070 | 1,076 | 1,052 | 1,052 | -23 | -2.1% | 206,000 |
| 2017/09/20 | 1,087 | 1,095 | 1,074 | 1,075 | -19 | -1.7% | 201,000 |
| 2017/09/19 | 1,088 | 1,099 | 1,076 | 1,094 | +14 | +1.3% | 233,000 |
| 2017/09/15 | 1,069 | 1,080 | 1,050 | 1,080 | +19 | +1.8% | 361,000 |
| 2017/09/14 | 1,080 | 1,082 | 1,047 | 1,061 | -15 | -1.4% | 384,000 |
| 2017/09/13 | 1,100 | 1,105 | 1,076 | 1,076 | -15 | -1.4% | 327,000 |
| 2017/09/12 | 1,100 | 1,100 | 1,087 | 1,091 | +12 | +1.1% | 135,000 |
| 2017/09/11 | 1,062 | 1,083 | 1,061 | 1,079 | +24 | +2.3% | 141,000 |
| 2017/09/08 | 1,055 | 1,061 | 1,045 | 1,055 | +9 | +0.9% | 204,000 |
| 2017/09/07 | 1,045 | 1,056 | 1,035 | 1,046 | +16 | +1.6% | 123,000 |
| 2017/09/06 | 1,003 | 1,035 | 1,003 | 1,030 | +5 | +0.5% | 206,000 |
| 2017/09/05 | 1,055 | 1,061 | 1,024 | 1,025 | -31 | -2.9% | 173,000 |
| 2017/09/04 | 1,067 | 1,076 | 1,055 | 1,056 | -24 | -2.2% | 145,000 |
| 2017/09/01 | 1,098 | 1,098 | 1,075 | 1,080 | +1 | +0.1% | 182,000 |
| 2017/08/31 | 1,075 | 1,082 | 1,069 | 1,079 | +19 | +1.8% | 203,000 |
| 2017/08/30 | 1,058 | 1,062 | 1,044 | 1,060 | +13 | +1.2% | 119,000 |
| 2017/08/29 | 1,043 | 1,064 | 1,043 | 1,047 | +9 | +0.9% | 232,000 |
| 2017/08/28 | 1,035 | 1,047 | 1,024 | 1,038 | +3 | +0.3% | 164,000 |
| 2017/08/25 | 1,009 | 1,039 | 1,008 | 1,035 | +16 | +1.6% | 194,000 |
| 2017/08/24 | 1,047 | 1,049 | 1,014 | 1,019 | -28 | -2.7% | 338,000 |
| 2017/08/23 | 1,066 | 1,066 | 1,039 | 1,047 | -3 | -0.3% | 232,000 |
| 2017/08/22 | 1,059 | 1,064 | 1,047 | 1,050 | -9 | -0.8% | 147,000 |
| 2017/08/21 | 1,047 | 1,071 | 1,046 | 1,059 | +2 | +0.2% | 150,000 |
| 2017/08/18 | 1,055 | 1,077 | 1,050 | 1,057 | -28 | -2.6% | 200,000 |
| 2017/08/17 | 1,075 | 1,089 | 1,064 | 1,085 | +9 | +0.8% | 228,000 |
| 2017/08/16 | 1,062 | 1,085 | 1,060 | 1,076 | -3 | -0.3% | 173,000 |
| 2017/08/15 | 1,086 | 1,094 | 1,073 | 1,079 | +14 | +1.3% | 214,000 |
| 2017/08/14 | 1,020 | 1,072 | 1,020 | 1,065 | +40 | +3.9% | 417,000 |
| 2017/08/10 | 972 | 1,036 | 972 | 1,025 | +88 | +9.4% | 519,000 |
| 2017/08/09 | 956 | 956 | 925 | 937 | -13 | -1.4% | 181,000 |
| 2017/08/08 | 965 | 965 | 947 | 950 | -8 | -0.8% | 94,000 |
| 2017/08/07 | 945 | 959 | 945 | 958 | +13 | +1.4% | 100,000 |
| 2017/08/04 | 928 | 951 | 925 | 945 | +10 | +1.1% | 110,000 |
| 2017/08/03 | 931 | 937 | 931 | 935 | -5 | -0.5% | 102,000 |
| 2017/08/02 | 933 | 943 | 924 | 940 | +7 | +0.8% | 98,000 |
| 2017/08/01 | 930 | 938 | 922 | 933 | +9 | +1% | 129,000 |
| 2017/07/31 | 920 | 936 | 910 | 924 | -6 | -0.6% | 184,000 |
| 2017/07/28 | 937 | 940 | 926 | 930 | -14 | -1.5% | 111,000 |
| 2017/07/27 | 948 | 958 | 935 | 944 | ±0 | ±0% | 162,000 |
| 2017/07/26 | 958 | 964 | 937 | 944 | -5 | -0.5% | 152,000 |
| 2017/07/25 | 970 | 973 | 949 | 949 | -24 | -2.5% | 126,000 |
| 2017/07/24 | 959 | 974 | 959 | 973 | +2 | +0.2% | 143,000 |
| 2017/07/21 | 965 | 973 | 963 | 971 | -1 | -0.1% | 126,000 |
| 2017/07/20 | 966 | 976 | 966 | 972 | +11 | +1.1% | 152,000 |
| 2017/07/19 | 978 | 980 | 958 | 961 | -19 | -1.9% | 242,000 |
| 2017/07/18 | 953 | 980 | 950 | 980 | +27 | +2.8% | 350,000 |
| 2017/07/14 | 927 | 955 | 925 | 953 | +33 | +3.6% | 193,000 |
| 2017/07/13 | 927 | 927 | 913 | 920 | +1 | +0.1% | 52,000 |
| 2017/07/12 | 929 | 930 | 916 | 919 | -5 | -0.5% | 98,000 |
| 2017/07/11 | 898 | 928 | 895 | 924 | +21 | +2.3% | 159,000 |
1851～
1900
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 | 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% | 7.25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 | 450,000円 | +98.3% | +90.4% | 0.00% | 31.85倍 | 21.72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 | 91,900円 | +7.2% | +8.2% | 2.18% | 10.57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 |
| 大有機 | 223,600円 | +4.0% | +9.4% | 3.04% | 12.99倍 | 1.00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
