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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/03/29 | 2,951 | 2,994 | 2,934 | 2,985 | +37 | +1.3% | 18,700 |
| 2024/03/28 | 3,025 | 3,040 | 2,935 | 2,948 | -92 | -3% | 46,500 |
| 2024/03/27 | 3,005 | 3,125 | 3,005 | 3,040 | +78 | +2.6% | 86,500 |
| 2024/03/26 | 2,919 | 2,973 | 2,905 | 2,962 | +80 | +2.8% | 42,100 |
| 2024/03/25 | 2,880 | 2,920 | 2,864 | 2,882 | -18 | -0.6% | 37,000 |
| 2024/03/22 | 2,860 | 2,900 | 2,838 | 2,900 | +35 | +1.2% | 33,900 |
| 2024/03/21 | 2,870 | 2,890 | 2,860 | 2,865 | +25 | +0.9% | 27,500 |
| 2024/03/19 | 2,746 | 2,840 | 2,746 | 2,840 | +67 | +2.4% | 23,000 |
| 2024/03/18 | 2,732 | 2,787 | 2,732 | 2,773 | +35 | +1.3% | 19,500 |
301～
350
件表示中 / 3766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 | 378,500円 | +2.0% | +5.6% | 4.60% | 10.59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 |
| マンダム | 145,000円 | +10.7% | +91.7% | 2.76% | 23.30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 |
| 日精化 | 272,400円 | -4.1% | -0.2% | 3.45% | 14.90倍 | 1.23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 |
| 大有機 | 301,000円 | +4.0% | +9.4% | 2.29% | 17.49倍 | 1.38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 |
| 住精化 | 462,000円 | -1.7% | -17.2% | 4.33% | 9.04倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
