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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 3,165 | 3,205 | 3,145 | 3,195 | +15 | +0.5% | 30,200 |
| 2024/06/11 | 3,260 | 3,280 | 3,180 | 3,180 | -95 | -2.9% | 37,300 |
| 2024/06/10 | 3,260 | 3,295 | 3,235 | 3,275 | +15 | +0.5% | 36,200 |
| 2024/06/07 | 3,160 | 3,260 | 3,160 | 3,260 | +75 | +2.4% | 26,300 |
| 2024/06/06 | 3,170 | 3,205 | 3,160 | 3,185 | +10 | +0.3% | 25,700 |
| 2024/06/05 | 3,275 | 3,275 | 3,170 | 3,175 | -155 | -4.7% | 60,200 |
| 2024/06/04 | 3,340 | 3,350 | 3,310 | 3,330 | -25 | -0.7% | 32,000 |
| 2024/06/03 | 3,265 | 3,370 | 3,240 | 3,355 | +90 | +2.8% | 69,100 |
| 2024/05/31 | 3,100 | 3,270 | 3,085 | 3,265 | +165 | +5.3% | 58,200 |
| 2024/05/30 | 3,025 | 3,110 | 3,010 | 3,100 | +30 | +1% | 38,800 |
| 2024/05/29 | 3,120 | 3,150 | 3,045 | 3,070 | -60 | -1.9% | 60,600 |
| 2024/05/28 | 3,120 | 3,165 | 3,110 | 3,130 | +10 | +0.3% | 19,500 |
| 2024/05/27 | 3,105 | 3,135 | 3,085 | 3,120 | -35 | -1.1% | 33,700 |
| 2024/05/24 | 3,005 | 3,195 | 3,005 | 3,155 | +115 | +3.8% | 46,000 |
| 2024/05/23 | 3,060 | 3,070 | 2,982 | 3,040 | -15 | -0.5% | 30,000 |
| 2024/05/22 | 3,085 | 3,120 | 3,040 | 3,055 | -5 | -0.2% | 39,800 |
| 2024/05/21 | 3,000 | 3,115 | 2,992 | 3,060 | +68 | +2.3% | 72,500 |
| 2024/05/20 | 2,899 | 2,997 | 2,898 | 2,992 | +101 | +3.5% | 63,300 |
| 2024/05/17 | 2,753 | 2,891 | 2,751 | 2,891 | +153 | +5.6% | 103,900 |
| 2024/05/16 | 2,751 | 2,800 | 2,702 | 2,738 | -213 | -7.2% | 225,200 |
| 2024/05/15 | 2,990 | 2,995 | 2,940 | 2,951 | ±0 | ±0% | 51,400 |
| 2024/05/14 | 2,972 | 2,972 | 2,908 | 2,951 | -41 | -1.4% | 32,100 |
| 2024/05/13 | 2,978 | 3,010 | 2,948 | 2,992 | +5 | +0.2% | 53,300 |
| 2024/05/10 | 2,885 | 2,989 | 2,885 | 2,987 | +113 | +3.9% | 38,200 |
| 2024/05/09 | 2,858 | 2,883 | 2,855 | 2,874 | +32 | +1.1% | 12,000 |
| 2024/05/08 | 2,835 | 2,863 | 2,821 | 2,842 | ±0 | ±0% | 19,200 |
| 2024/05/07 | 2,830 | 2,847 | 2,816 | 2,842 | +12 | +0.4% | 13,300 |
| 2024/05/02 | 2,856 | 2,856 | 2,815 | 2,830 | -26 | -0.9% | 18,500 |
| 2024/05/01 | 2,863 | 2,877 | 2,816 | 2,856 | -26 | -0.9% | 24,000 |
| 2024/04/30 | 2,841 | 2,882 | 2,821 | 2,882 | +61 | +2.2% | 30,400 |
| 2024/04/26 | 2,777 | 2,833 | 2,755 | 2,821 | +44 | +1.6% | 45,800 |
| 2024/04/25 | 2,792 | 2,810 | 2,768 | 2,777 | -38 | -1.3% | 34,700 |
| 2024/04/24 | 2,785 | 2,820 | 2,769 | 2,815 | +25 | +0.9% | 45,300 |
| 2024/04/23 | 2,810 | 2,817 | 2,769 | 2,790 | +26 | +0.9% | 30,900 |
| 2024/04/22 | 2,788 | 2,788 | 2,721 | 2,764 | +26 | +0.9% | 34,600 |
| 2024/04/19 | 2,818 | 2,818 | 2,681 | 2,738 | -91 | -3.2% | 63,900 |
| 2024/04/18 | 2,782 | 2,841 | 2,777 | 2,829 | +47 | +1.7% | 34,500 |
| 2024/04/17 | 2,841 | 2,843 | 2,765 | 2,782 | -44 | -1.6% | 34,400 |
| 2024/04/16 | 2,945 | 2,945 | 2,814 | 2,826 | -135 | -4.6% | 58,200 |
| 2024/04/15 | 2,936 | 2,970 | 2,911 | 2,961 | -25 | -0.8% | 37,100 |
| 2024/04/12 | 3,000 | 3,050 | 2,984 | 2,986 | -6 | -0.2% | 22,700 |
| 2024/04/11 | 2,959 | 2,994 | 2,942 | 2,992 | +23 | +0.8% | 30,700 |
| 2024/04/10 | 2,891 | 2,987 | 2,884 | 2,969 | +40 | +1.4% | 32,700 |
| 2024/04/09 | 2,882 | 2,935 | 2,876 | 2,929 | +22 | +0.8% | 28,400 |
| 2024/04/08 | 2,920 | 2,930 | 2,883 | 2,907 | -11 | -0.4% | 21,700 |
| 2024/04/05 | 2,890 | 2,926 | 2,869 | 2,918 | -8 | -0.3% | 25,900 |
| 2024/04/04 | 2,839 | 2,981 | 2,821 | 2,926 | +75 | +2.6% | 59,400 |
| 2024/04/03 | 2,800 | 2,895 | 2,774 | 2,851 | +24 | +0.8% | 30,200 |
| 2024/04/02 | 2,880 | 2,887 | 2,815 | 2,827 | -55 | -1.9% | 36,500 |
| 2024/04/01 | 2,999 | 2,999 | 2,875 | 2,882 | -103 | -3.5% | 40,800 |
201～
250
件表示中 / 3675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 | 275,200円 | +3.5% | +49.9% | 5.67% | 4.72倍 | 0.37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 | 175,200円 | +21.8% | -11.8% | 4.00% | 14.86倍 | 0.57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 |
| リケンテクノス | 93,900円 | +3.4% | +4.8% | 3.94% | 6.89倍 | 0.74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 |
| バルカー | 266,000円 | +1.2% | -12.2% | 5.64% | 9.36倍 | 0.94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 |
| 大有機 | 221,700円 | +4.0% | +9.4% | 3.07% | 12.88倍 | 0.99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
