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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,694 | 2,738 | 2,683 | 2,738 | +44 | +1.6% | 19,200 |
| 2024/03/14 | 2,673 | 2,694 | 2,652 | 2,694 | +35 | +1.3% | 24,000 |
| 2024/03/13 | 2,662 | 2,694 | 2,635 | 2,659 | -3 | -0.1% | 22,400 |
| 2024/03/12 | 2,624 | 2,666 | 2,610 | 2,662 | +8 | +0.3% | 21,100 |
| 2024/03/11 | 2,743 | 2,743 | 2,627 | 2,654 | -136 | -4.9% | 46,500 |
| 2024/03/08 | 2,700 | 2,809 | 2,700 | 2,790 | +71 | +2.6% | 51,600 |
| 2024/03/07 | 2,730 | 2,747 | 2,717 | 2,719 | -11 | -0.4% | 22,800 |
| 2024/03/06 | 2,707 | 2,750 | 2,707 | 2,730 | ±0 | ±0% | 34,200 |
| 2024/03/05 | 2,692 | 2,730 | 2,682 | 2,730 | +35 | +1.3% | 36,600 |
| 2024/03/04 | 2,739 | 2,739 | 2,695 | 2,695 | -37 | -1.4% | 23,900 |
| 2024/03/01 | 2,702 | 2,740 | 2,702 | 2,732 | +24 | +0.9% | 35,600 |
| 2024/02/29 | 2,711 | 2,732 | 2,697 | 2,708 | -21 | -0.8% | 20,800 |
| 2024/02/28 | 2,723 | 2,743 | 2,715 | 2,729 | +9 | +0.3% | 31,100 |
| 2024/02/27 | 2,716 | 2,760 | 2,700 | 2,720 | +11 | +0.4% | 31,500 |
| 2024/02/26 | 2,752 | 2,758 | 2,701 | 2,709 | -51 | -1.8% | 32,700 |
| 2024/02/22 | 2,777 | 2,790 | 2,738 | 2,760 | +11 | +0.4% | 24,800 |
| 2024/02/21 | 2,731 | 2,772 | 2,731 | 2,749 | -5 | -0.2% | 27,200 |
| 2024/02/20 | 2,743 | 2,764 | 2,738 | 2,754 | -3 | -0.1% | 14,400 |
| 2024/02/19 | 2,760 | 2,760 | 2,708 | 2,757 | -2 | -0.1% | 24,600 |
| 2024/02/16 | 2,749 | 2,783 | 2,749 | 2,759 | +10 | +0.4% | 20,300 |
| 2024/02/15 | 2,797 | 2,818 | 2,736 | 2,749 | +52 | +1.9% | 45,700 |
| 2024/02/14 | 2,718 | 2,774 | 2,688 | 2,697 | -38 | -1.4% | 41,400 |
| 2024/02/13 | 2,658 | 2,744 | 2,654 | 2,735 | +73 | +2.7% | 43,900 |
| 2024/02/09 | 2,673 | 2,682 | 2,629 | 2,662 | -46 | -1.7% | 41,100 |
| 2024/02/08 | 2,733 | 2,733 | 2,652 | 2,708 | -28 | -1% | 28,900 |
| 2024/02/07 | 2,701 | 2,748 | 2,701 | 2,736 | +10 | +0.4% | 14,700 |
| 2024/02/06 | 2,720 | 2,770 | 2,720 | 2,726 | +6 | +0.2% | 26,800 |
| 2024/02/05 | 2,736 | 2,740 | 2,712 | 2,720 | -16 | -0.6% | 24,500 |
| 2024/02/02 | 2,756 | 2,783 | 2,709 | 2,736 | -39 | -1.4% | 21,100 |
| 2024/02/01 | 2,726 | 2,793 | 2,726 | 2,775 | +21 | +0.8% | 19,100 |
| 2024/01/31 | 2,728 | 2,758 | 2,723 | 2,754 | +4 | +0.1% | 22,000 |
| 2024/01/30 | 2,756 | 2,769 | 2,748 | 2,750 | +12 | +0.4% | 23,700 |
| 2024/01/29 | 2,704 | 2,747 | 2,704 | 2,738 | +35 | +1.3% | 13,400 |
| 2024/01/26 | 2,739 | 2,739 | 2,703 | 2,703 | -36 | -1.3% | 27,100 |
| 2024/01/25 | 2,694 | 2,740 | 2,694 | 2,739 | +29 | +1.1% | 25,900 |
| 2024/01/24 | 2,711 | 2,727 | 2,686 | 2,710 | -6 | -0.2% | 33,000 |
| 2024/01/23 | 2,758 | 2,776 | 2,716 | 2,716 | -41 | -1.5% | 33,400 |
| 2024/01/22 | 2,720 | 2,759 | 2,715 | 2,757 | +49 | +1.8% | 23,500 |
| 2024/01/19 | 2,693 | 2,717 | 2,662 | 2,708 | +11 | +0.4% | 25,300 |
| 2024/01/18 | 2,712 | 2,716 | 2,683 | 2,697 | -15 | -0.6% | 34,400 |
| 2024/01/17 | 2,681 | 2,735 | 2,681 | 2,712 | +42 | +1.6% | 48,800 |
| 2024/01/16 | 2,667 | 2,681 | 2,653 | 2,670 | -3 | -0.1% | 33,000 |
| 2024/01/15 | 2,640 | 2,679 | 2,635 | 2,673 | +33 | +1.3% | 20,600 |
| 2024/01/12 | 2,694 | 2,700 | 2,638 | 2,640 | -35 | -1.3% | 25,600 |
| 2024/01/11 | 2,665 | 2,694 | 2,665 | 2,675 | +22 | +0.8% | 34,900 |
| 2024/01/10 | 2,651 | 2,668 | 2,616 | 2,653 | +9 | +0.3% | 31,900 |
| 2024/01/09 | 2,639 | 2,665 | 2,610 | 2,644 | +26 | +1% | 44,000 |
| 2024/01/05 | 2,573 | 2,625 | 2,557 | 2,618 | +58 | +2.3% | 28,000 |
| 2024/01/04 | 2,544 | 2,560 | 2,500 | 2,560 | +34 | +1.3% | 20,300 |
| 2023/12/29 | 2,546 | 2,548 | 2,510 | 2,526 | -20 | -0.8% | 33,600 |
351～
400
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 | 380,500円 | +2.0% | +5.6% | 4.57% | 10.64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 | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 | 270,400円 | -4.1% | -0.2% | 3.48% | 14.79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 | 296,900円 | +4.0% | +9.4% | 2.32% | 17.25倍 | 1.36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 | 460,500円 | -1.7% | -17.2% | 4.34% | 9.01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
