ダイトーケミックスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,268 | 1,272 | 1,238 | 1,244 | +6 | +0.5% | 68,600 |
2021/10/29 | 1,179 | 1,249 | 1,175 | 1,238 | +63 | +5.4% | 167,300 |
2021/10/28 | 1,206 | 1,222 | 1,157 | 1,175 | -52 | -4.2% | 242,300 |
2021/10/27 | 1,314 | 1,367 | 1,208 | 1,227 | -70 | -5.4% | 597,100 |
2021/10/26 | 1,295 | 1,309 | 1,287 | 1,297 | +14 | +1.1% | 58,900 |
2021/10/25 | 1,269 | 1,289 | 1,251 | 1,283 | +5 | +0.4% | 64,400 |
2021/10/22 | 1,273 | 1,312 | 1,251 | 1,278 | -12 | -0.9% | 122,700 |
2021/10/21 | 1,360 | 1,360 | 1,289 | 1,290 | -84 | -6.1% | 162,200 |
2021/10/20 | 1,420 | 1,442 | 1,354 | 1,374 | -45 | -3.2% | 151,400 |
2021/10/19 | 1,328 | 1,421 | 1,316 | 1,419 | +112 | +8.6% | 177,400 |
2021/10/18 | 1,344 | 1,344 | 1,295 | 1,307 | -7 | -0.5% | 56,200 |
2021/10/15 | 1,286 | 1,315 | 1,263 | 1,314 | +58 | +4.6% | 102,500 |
2021/10/14 | 1,230 | 1,256 | 1,222 | 1,256 | +23 | +1.9% | 63,100 |
2021/10/13 | 1,280 | 1,286 | 1,231 | 1,233 | -58 | -4.5% | 129,000 |
2021/10/12 | 1,276 | 1,337 | 1,270 | 1,291 | +38 | +3% | 196,900 |
2021/10/11 | 1,200 | 1,265 | 1,182 | 1,253 | +67 | +5.6% | 136,500 |
2021/10/08 | 1,208 | 1,210 | 1,166 | 1,186 | -6 | -0.5% | 93,600 |
2021/10/07 | 1,213 | 1,232 | 1,192 | 1,192 | -21 | -1.7% | 55,100 |
2021/10/06 | 1,240 | 1,264 | 1,210 | 1,213 | -14 | -1.1% | 56,600 |
2021/10/05 | 1,222 | 1,249 | 1,210 | 1,227 | -29 | -2.3% | 99,600 |
2021/10/04 | 1,302 | 1,315 | 1,243 | 1,256 | -49 | -3.8% | 92,900 |
2021/10/01 | 1,290 | 1,331 | 1,279 | 1,305 | -8 | -0.6% | 66,600 |
2021/09/30 | 1,326 | 1,331 | 1,285 | 1,313 | -43 | -3.2% | 99,600 |
2021/09/29 | 1,290 | 1,362 | 1,279 | 1,356 | +24 | +1.8% | 95,800 |
2021/09/28 | 1,350 | 1,368 | 1,315 | 1,332 | -39 | -2.8% | 116,200 |
2021/09/27 | 1,413 | 1,453 | 1,368 | 1,371 | -117 | -7.9% | 201,500 |
2021/09/24 | 1,514 | 1,525 | 1,460 | 1,488 | +30 | +2.1% | 91,500 |
2021/09/22 | 1,462 | 1,496 | 1,445 | 1,458 | -13 | -0.9% | 70,800 |
2021/09/21 | 1,434 | 1,495 | 1,416 | 1,471 | -23 | -1.5% | 88,800 |
2021/09/17 | 1,472 | 1,511 | 1,460 | 1,494 | -16 | -1.1% | 79,200 |
2021/09/16 | 1,537 | 1,555 | 1,465 | 1,510 | -23 | -1.5% | 148,500 |
2021/09/15 | 1,473 | 1,550 | 1,456 | 1,533 | +60 | +4.1% | 153,800 |
2021/09/14 | 1,481 | 1,481 | 1,445 | 1,473 | -8 | -0.5% | 84,800 |
2021/09/13 | 1,442 | 1,486 | 1,424 | 1,481 | +39 | +2.7% | 114,700 |
2021/09/10 | 1,400 | 1,456 | 1,392 | 1,442 | +43 | +3.1% | 124,200 |
2021/09/09 | 1,366 | 1,405 | 1,352 | 1,399 | +14 | +1% | 108,500 |
2021/09/08 | 1,370 | 1,416 | 1,365 | 1,385 | -1 | -0.1% | 81,800 |
2021/09/07 | 1,366 | 1,422 | 1,349 | 1,386 | +46 | +3.4% | 164,400 |
2021/09/06 | 1,344 | 1,423 | 1,328 | 1,340 | +25 | +1.9% | 249,400 |
2021/09/03 | 1,312 | 1,327 | 1,282 | 1,315 | +29 | +2.3% | 77,200 |
2021/09/02 | 1,280 | 1,294 | 1,245 | 1,286 | +11 | +0.9% | 77,500 |
2021/09/01 | 1,299 | 1,304 | 1,269 | 1,275 | -35 | -2.7% | 105,800 |
2021/08/31 | 1,226 | 1,315 | 1,226 | 1,310 | +84 | +6.9% | 230,300 |
2021/08/30 | 1,204 | 1,243 | 1,204 | 1,226 | +33 | +2.8% | 67,000 |
2021/08/27 | 1,205 | 1,210 | 1,175 | 1,193 | -13 | -1.1% | 59,700 |
2021/08/26 | 1,167 | 1,224 | 1,167 | 1,206 | +40 | +3.4% | 92,300 |
2021/08/25 | 1,168 | 1,182 | 1,153 | 1,166 | -1 | -0.1% | 77,100 |
2021/08/24 | 1,201 | 1,201 | 1,161 | 1,167 | +56 | +5% | 89,900 |
2021/08/23 | 1,091 | 1,135 | 1,091 | 1,111 | +20 | +1.8% | 30,500 |
2021/08/20 | 1,122 | 1,134 | 1,079 | 1,091 | -38 | -3.4% | 121,400 |
751~
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ダイトーケミ」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 |
---|---|---|---|---|---|---|---|---|
ダイトーケミ | 62,300円 | +17.0% | - | 1.61% | 19.67倍 | 0.46倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
ウェーブロック | 64,500円 | +8.2% | -2.4% | 4.65% | 12.38倍 | 0.33倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し21年撤退 |
HABA | 177,700円 | +2.7% | - | 2.25% | 16.80倍 | 0.81倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
ロンシル工 | 145,000円 | +2.3% | -41.0% | 4.83% | 14.85倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア80% |
アジュバンH | 82,700円 | +4.6% | +858.8% | 1.45% | 83.87倍 | 1.59倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ECで育毛剤 |
市場注目の銘柄
チャート関連のコラム