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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 2,341 | 2,360 | 2,308 | 2,317 | -53 | -2.2% | 44,300 |
2023/09/27 | 2,342 | 2,374 | 2,326 | 2,370 | +28 | +1.2% | 35,100 |
2023/09/26 | 2,359 | 2,359 | 2,325 | 2,342 | -20 | -0.8% | 31,000 |
2023/09/25 | 2,356 | 2,370 | 2,339 | 2,362 | +18 | +0.8% | 20,200 |
2023/09/22 | 2,339 | 2,356 | 2,322 | 2,344 | -11 | -0.5% | 26,600 |
2023/09/21 | 2,370 | 2,394 | 2,354 | 2,355 | +5 | +0.2% | 25,800 |
2023/09/20 | 2,399 | 2,416 | 2,350 | 2,350 | -61 | -2.5% | 35,300 |
2023/09/19 | 2,394 | 2,411 | 2,374 | 2,411 | +16 | +0.7% | 34,600 |
2023/09/15 | 2,399 | 2,416 | 2,379 | 2,395 | +28 | +1.2% | 39,700 |
2023/09/14 | 2,323 | 2,373 | 2,323 | 2,367 | +44 | +1.9% | 20,700 |
2023/09/13 | 2,360 | 2,361 | 2,322 | 2,323 | -38 | -1.6% | 31,700 |
2023/09/12 | 2,346 | 2,378 | 2,346 | 2,361 | +15 | +0.6% | 11,000 |
2023/09/11 | 2,331 | 2,362 | 2,327 | 2,346 | +9 | +0.4% | 24,100 |
2023/09/08 | 2,365 | 2,381 | 2,337 | 2,337 | -46 | -1.9% | 53,800 |
2023/09/07 | 2,360 | 2,414 | 2,354 | 2,383 | +13 | +0.5% | 64,300 |
2023/09/06 | 2,369 | 2,390 | 2,356 | 2,370 | +9 | +0.4% | 35,200 |
2023/09/05 | 2,370 | 2,375 | 2,351 | 2,361 | -17 | -0.7% | 29,200 |
2023/09/04 | 2,337 | 2,378 | 2,330 | 2,378 | +41 | +1.8% | 27,500 |
2023/09/01 | 2,297 | 2,343 | 2,297 | 2,337 | +26 | +1.1% | 21,300 |
2023/08/31 | 2,290 | 2,324 | 2,287 | 2,311 | +4 | +0.2% | 24,000 |
2023/08/30 | 2,318 | 2,323 | 2,300 | 2,307 | -4 | -0.2% | 33,900 |
2023/08/29 | 2,315 | 2,323 | 2,289 | 2,311 | ±0 | ±0% | 42,600 |
2023/08/28 | 2,273 | 2,311 | 2,267 | 2,311 | +58 | +2.6% | 38,500 |
2023/08/25 | 2,234 | 2,263 | 2,221 | 2,253 | +9 | +0.4% | 37,100 |
2023/08/24 | 2,202 | 2,249 | 2,202 | 2,244 | +27 | +1.2% | 34,900 |
2023/08/23 | 2,222 | 2,249 | 2,211 | 2,217 | +8 | +0.4% | 35,100 |
2023/08/22 | 2,161 | 2,212 | 2,157 | 2,209 | +39 | +1.8% | 33,600 |
2023/08/21 | 2,143 | 2,183 | 2,143 | 2,170 | +10 | +0.5% | 16,800 |
2023/08/18 | 2,131 | 2,163 | 2,131 | 2,160 | +5 | +0.2% | 23,700 |
2023/08/17 | 2,130 | 2,160 | 2,110 | 2,155 | ±0 | ±0% | 49,800 |
2023/08/16 | 2,182 | 2,182 | 2,151 | 2,155 | -25 | -1.1% | 27,400 |
2023/08/15 | 2,140 | 2,180 | 2,125 | 2,180 | +44 | +2.1% | 32,200 |
2023/08/14 | 2,118 | 2,165 | 2,118 | 2,136 | +18 | +0.8% | 27,900 |
2023/08/10 | 2,102 | 2,118 | 2,066 | 2,118 | -14 | -0.7% | 40,000 |
2023/08/09 | 2,133 | 2,137 | 2,120 | 2,132 | -11 | -0.5% | 26,000 |
2023/08/08 | 2,135 | 2,152 | 2,127 | 2,143 | +28 | +1.3% | 19,300 |
2023/08/07 | 2,100 | 2,116 | 2,083 | 2,115 | +13 | +0.6% | 22,000 |
2023/08/04 | 2,078 | 2,112 | 2,076 | 2,102 | -4 | -0.2% | 32,900 |
2023/08/03 | 2,138 | 2,142 | 2,101 | 2,106 | -47 | -2.2% | 43,500 |
2023/08/02 | 2,150 | 2,166 | 2,134 | 2,153 | -26 | -1.2% | 42,000 |
2023/08/01 | 2,222 | 2,222 | 2,168 | 2,179 | -45 | -2% | 44,800 |
2023/07/31 | 2,242 | 2,251 | 2,222 | 2,224 | -4 | -0.2% | 57,800 |
2023/07/28 | 2,224 | 2,238 | 2,197 | 2,228 | -8 | -0.4% | 67,200 |
2023/07/27 | 2,208 | 2,240 | 2,203 | 2,236 | +28 | +1.3% | 34,400 |
2023/07/26 | 2,217 | 2,217 | 2,202 | 2,208 | -3 | -0.1% | 16,100 |
2023/07/25 | 2,195 | 2,212 | 2,181 | 2,211 | +37 | +1.7% | 42,400 |
2023/07/24 | 2,138 | 2,174 | 2,137 | 2,174 | +50 | +2.4% | 41,300 |
2023/07/21 | 2,138 | 2,140 | 2,117 | 2,124 | -13 | -0.6% | 18,900 |
2023/07/20 | 2,139 | 2,155 | 2,125 | 2,137 | +14 | +0.7% | 23,600 |
2023/07/19 | 2,099 | 2,125 | 2,092 | 2,123 | +52 | +2.5% | 28,300 |
151~
200
件表示中 / 3454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 | 295,100円 | -1.3% | +33.4% | 2.71% | 14.89倍 | 0.44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 |
天 馬 | 235,200円 | +7.6% | -29.7% | 3.49% | 15.39倍 | 0.60倍 |
|
樹脂成形中堅。OA、家電・自動車部品の受託製造が過半。「Fits」ブランドの収納用品で有名 |
リケンテクノス | 99,400円 | +3.4% | -0.5% | 3.42% | 10.52倍 | 0.84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 |
DNC | 71,800円 | +13.2% | +242.2% | 4.18% | 9.82倍 | 0.65倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系(7割強)とダイハツ系が主 |
有沢製 | 153,500円 | +16.1% | +121.8% | 5.47% | 21.20倍 | 1.10倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
市場注目の銘柄
チャート関連のコラム