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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 344 | 348 | 338 | 346 | -1 | -0.3% | 59,000 |
| 2010/08/16 | 352 | 354 | 337 | 347 | -5 | -1.4% | 107,000 |
| 2010/08/13 | 347 | 356 | 344 | 352 | +5 | +1.4% | 68,000 |
| 2010/08/12 | 350 | 356 | 343 | 347 | -9 | -2.5% | 134,000 |
| 2010/08/11 | 359 | 364 | 351 | 356 | -10 | -2.7% | 112,000 |
| 2010/08/10 | 373 | 374 | 366 | 366 | -8 | -2.1% | 106,000 |
| 2010/08/09 | 357 | 377 | 356 | 374 | +28 | +8.1% | 335,000 |
| 2010/08/06 | 338 | 346 | 338 | 346 | +5 | +1.5% | 54,000 |
| 2010/08/05 | 343 | 344 | 339 | 341 | +1 | +0.3% | 25,000 |
| 2010/08/04 | 344 | 348 | 338 | 340 | -7 | -2% | 35,000 |
| 2010/08/03 | 347 | 351 | 346 | 347 | +2 | +0.6% | 37,000 |
| 2010/08/02 | 344 | 352 | 341 | 345 | +1 | +0.3% | 32,000 |
| 2010/07/30 | 347 | 350 | 340 | 344 | -6 | -1.7% | 72,000 |
| 2010/07/29 | 344 | 352 | 344 | 350 | +2 | +0.6% | 44,000 |
| 2010/07/28 | 347 | 348 | 346 | 348 | +1 | +0.3% | 23,000 |
| 2010/07/27 | 347 | 350 | 346 | 347 | -2 | -0.6% | 37,000 |
| 2010/07/26 | 336 | 350 | 336 | 349 | +13 | +3.9% | 79,000 |
| 2010/07/23 | 336 | 344 | 333 | 336 | +1 | +0.3% | 79,000 |
| 2010/07/22 | 332 | 340 | 332 | 335 | -4 | -1.2% | 22,000 |
| 2010/07/21 | 340 | 342 | 338 | 339 | ±0 | ±0% | 44,000 |
| 2010/07/20 | 336 | 340 | 336 | 339 | +2 | +0.6% | 24,000 |
| 2010/07/16 | 339 | 344 | 336 | 337 | -7 | -2% | 38,000 |
| 2010/07/15 | 348 | 348 | 344 | 344 | -8 | -2.3% | 30,000 |
| 2010/07/14 | 352 | 356 | 347 | 352 | +5 | +1.4% | 40,000 |
| 2010/07/13 | 353 | 354 | 347 | 347 | -6 | -1.7% | 50,000 |
| 2010/07/12 | 352 | 357 | 349 | 353 | -1 | -0.3% | 57,000 |
| 2010/07/09 | 350 | 355 | 347 | 354 | +3 | +0.9% | 40,000 |
| 2010/07/08 | 350 | 351 | 347 | 351 | +7 | +2% | 46,000 |
| 2010/07/07 | 343 | 347 | 343 | 344 | +1 | +0.3% | 46,000 |
| 2010/07/06 | 342 | 343 | 341 | 343 | -3 | -0.9% | 36,000 |
| 2010/07/05 | 340 | 347 | 340 | 346 | +6 | +1.8% | 63,000 |
| 2010/07/02 | 346 | 348 | 329 | 340 | +11 | +3.3% | 193,000 |
| 2010/07/01 | 330 | 330 | 322 | 329 | +2 | +0.6% | 72,000 |
| 2010/06/30 | 321 | 327 | 321 | 327 | -2 | -0.6% | 61,000 |
| 2010/06/29 | 333 | 335 | 327 | 329 | -4 | -1.2% | 65,000 |
| 2010/06/28 | 334 | 336 | 332 | 333 | -1 | -0.3% | 40,000 |
| 2010/06/25 | 335 | 341 | 332 | 334 | -8 | -2.3% | 97,000 |
| 2010/06/24 | 337 | 344 | 337 | 342 | +3 | +0.9% | 71,000 |
| 2010/06/23 | 335 | 340 | 334 | 339 | ±0 | ±0% | 47,000 |
| 2010/06/22 | 336 | 339 | 336 | 339 | +1 | +0.3% | 60,000 |
| 2010/06/21 | 334 | 339 | 333 | 338 | +7 | +2.1% | 48,000 |
| 2010/06/18 | 333 | 338 | 331 | 331 | -1 | -0.3% | 51,000 |
| 2010/06/17 | 335 | 335 | 331 | 332 | -3 | -0.9% | 56,000 |
| 2010/06/16 | 336 | 336 | 334 | 335 | +4 | +1.2% | 72,000 |
| 2010/06/15 | 331 | 331 | 331 | 331 | +1 | +0.3% | 46,000 |
| 2010/06/14 | 331 | 333 | 328 | 330 | ±0 | ±0% | 99,000 |
| 2010/06/11 | 336 | 336 | 330 | 330 | +2 | +0.6% | 163,000 |
| 2010/06/10 | 329 | 329 | 327 | 328 | -1 | -0.3% | 41,000 |
| 2010/06/09 | 333 | 337 | 328 | 329 | -3 | -0.9% | 66,000 |
| 2010/06/08 | 328 | 335 | 328 | 332 | -3 | -0.9% | 50,000 |
3501～
3550
件表示中 / 3594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 | 287,100円 | +3.5% | +49.9% | 4.60% | 4.65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 |
| 日農薬 | 68,400円 | +1.4% | +12.9% | 2.92% | 11.19倍 | 0.70倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| コ タ | 162,500円 | +5.7% | +1.6% | 1.23% | 32.68倍 | 4.50倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| ステラケミファ | 389,000円 | +13.3% | +15.9% | 4.37% | 18.02倍 | 1.02倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| レック | 135,400円 | +5.3% | -2.2% | 1.48% | 42.29倍 | 1.32倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
