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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 1,130 | 1,130 | 1,077 | 1,088 | +108 | +11% | 525,100 |
2021/07/28 | 966 | 985 | 946 | 980 | +14 | +1.4% | 74,700 |
2021/07/27 | 961 | 977 | 961 | 966 | +6 | +0.6% | 16,900 |
2021/07/26 | 954 | 971 | 950 | 960 | +34 | +3.7% | 26,300 |
2021/07/21 | 931 | 936 | 918 | 926 | +10 | +1.1% | 16,800 |
2021/07/20 | 926 | 935 | 914 | 916 | -25 | -2.7% | 32,200 |
2021/07/19 | 966 | 978 | 934 | 941 | -39 | -4% | 64,600 |
2021/07/16 | 983 | 984 | 965 | 980 | +2 | +0.2% | 17,700 |
2021/07/15 | 989 | 989 | 961 | 978 | -2 | -0.2% | 13,000 |
2021/07/14 | 991 | 999 | 973 | 980 | -13 | -1.3% | 15,600 |
2021/07/13 | 982 | 1,013 | 974 | 993 | +21 | +2.2% | 44,400 |
2021/07/12 | 969 | 990 | 960 | 972 | +18 | +1.9% | 35,100 |
2021/07/09 | 914 | 955 | 912 | 954 | +31 | +3.4% | 45,900 |
2021/07/08 | 968 | 975 | 923 | 923 | -45 | -4.6% | 42,100 |
2021/07/07 | 972 | 985 | 965 | 968 | -10 | -1% | 22,000 |
2021/07/06 | 965 | 983 | 964 | 978 | +5 | +0.5% | 43,300 |
2021/07/05 | 979 | 1,000 | 970 | 973 | -6 | -0.6% | 29,200 |
2021/07/02 | 977 | 989 | 973 | 979 | ±0 | ±0% | 14,000 |
2021/07/01 | 980 | 991 | 962 | 979 | -16 | -1.6% | 24,200 |
2021/06/30 | 993 | 998 | 980 | 995 | +13 | +1.3% | 23,100 |
2021/06/29 | 996 | 998 | 975 | 982 | -15 | -1.5% | 18,500 |
2021/06/28 | 1,007 | 1,026 | 994 | 997 | -18 | -1.8% | 30,800 |
2021/06/25 | 999 | 1,016 | 999 | 1,015 | +16 | +1.6% | 25,400 |
2021/06/24 | 1,020 | 1,033 | 984 | 999 | -16 | -1.6% | 101,000 |
2021/06/23 | 1,012 | 1,030 | 993 | 1,015 | +17 | +1.7% | 64,700 |
2021/06/22 | 963 | 1,010 | 950 | 998 | +50 | +5.3% | 148,000 |
2021/06/21 | 919 | 966 | 918 | 948 | +27 | +2.9% | 153,800 |
2021/06/18 | 1,020 | 1,039 | 921 | 921 | -115 | -11.1% | 278,900 |
2021/06/17 | 1,048 | 1,053 | 1,031 | 1,036 | -12 | -1.1% | 30,600 |
2021/06/16 | 1,036 | 1,050 | 1,027 | 1,048 | +12 | +1.2% | 33,100 |
2021/06/15 | 1,026 | 1,037 | 1,022 | 1,036 | +10 | +1% | 20,000 |
2021/06/14 | 1,026 | 1,029 | 1,003 | 1,026 | ±0 | ±0% | 30,400 |
2021/06/11 | 1,028 | 1,043 | 1,014 | 1,026 | +1 | +0.1% | 71,800 |
2021/06/10 | 1,027 | 1,045 | 1,016 | 1,025 | +6 | +0.6% | 98,300 |
2021/06/09 | 996 | 1,027 | 981 | 1,019 | +18 | +1.8% | 114,100 |
2021/06/08 | 989 | 1,023 | 975 | 1,001 | +48 | +5% | 191,900 |
2021/06/07 | 939 | 975 | 939 | 953 | +16 | +1.7% | 112,500 |
2021/06/04 | 910 | 941 | 909 | 937 | +27 | +3% | 43,000 |
2021/06/03 | 915 | 924 | 899 | 910 | -5 | -0.5% | 49,700 |
2021/06/02 | 923 | 933 | 906 | 915 | -10 | -1.1% | 50,400 |
2021/06/01 | 930 | 942 | 920 | 925 | -8 | -0.9% | 34,200 |
2021/05/31 | 948 | 960 | 931 | 933 | -15 | -1.6% | 61,500 |
2021/05/28 | 950 | 964 | 932 | 948 | +33 | +3.6% | 120,200 |
2021/05/27 | 910 | 923 | 903 | 915 | +6 | +0.7% | 48,600 |
2021/05/26 | 893 | 912 | 892 | 909 | +17 | +1.9% | 39,700 |
2021/05/25 | 883 | 899 | 876 | 892 | +10 | +1.1% | 58,900 |
2021/05/24 | 882 | 902 | 879 | 882 | -8 | -0.9% | 28,000 |
2021/05/21 | 879 | 894 | 874 | 890 | +22 | +2.5% | 59,700 |
2021/05/20 | 848 | 885 | 846 | 868 | +18 | +2.1% | 102,000 |
2021/05/19 | 880 | 880 | 846 | 850 | -23 | -2.6% | 84,100 |
801~
850
件表示中 / 3572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 | 61,200円 | +17.0% | - | 1.63% | 19.32倍 | 0.45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 |
日理化 | 18,800円 | +0.4% | +2.6% | 1.60% | 11.68倍 | 0.41倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
ロンシル工 | 149,700円 | +2.3% | -41.0% | 4.68% | 15.33倍 | 0.36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% |
ウェーブロック | 60,300円 | +8.2% | -2.4% | 4.98% | 11.56倍 | 0.31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 |
アジュバンH | 82,200円 | +4.6% | +858.8% | 1.46% | 83.37倍 | 1.58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