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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 360 | 360 | 355 | 355 | -12 | -3.3% | 33,000 |
| 2010/08/30 | 364 | 369 | 357 | 367 | +8 | +2.2% | 119,000 |
| 2010/08/27 | 353 | 360 | 352 | 359 | +8 | +2.3% | 62,000 |
| 2010/08/26 | 345 | 353 | 345 | 351 | +6 | +1.7% | 60,000 |
| 2010/08/25 | 341 | 346 | 338 | 345 | +1 | +0.3% | 74,000 |
| 2010/08/24 | 339 | 344 | 339 | 344 | +1 | +0.3% | 49,000 |
| 2010/08/23 | 349 | 350 | 342 | 343 | ±0 | ±0% | 33,000 |
| 2010/08/20 | 345 | 345 | 340 | 343 | -7 | -2% | 24,000 |
| 2010/08/19 | 350 | 350 | 346 | 350 | +3 | +0.9% | 37,000 |
| 2010/08/18 | 346 | 351 | 345 | 347 | +1 | +0.3% | 39,000 |
| 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 |
3601～
3650
件表示中 / 3704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 | 309,000円 | +2.0% | +5.6% | 5.63% | 8.69倍 | 0.41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 | 183,100円 | +6.4% | +23.0% | 3.93% | 13.18倍 | 0.59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 |
| 高圧ガス | 104,000円 | +3.1% | +6.9% | 3.85% | 12.75倍 | 0.73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 | 244,200円 | +4.0% | +9.4% | 2.78% | 14.19倍 | 1.10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 |
| バルカー | 291,900円 | +3.1% | +16.7% | 5.14% | 10.70倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
