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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,133 | 1,175 | 1,120 | 1,129 | -11 | -1% | 72,600 |
2021/08/18 | 1,130 | 1,150 | 1,101 | 1,140 | -4 | -0.3% | 90,000 |
2021/08/17 | 1,210 | 1,218 | 1,133 | 1,144 | -63 | -5.2% | 119,500 |
2021/08/16 | 1,251 | 1,251 | 1,205 | 1,207 | -49 | -3.9% | 71,900 |
2021/08/13 | 1,231 | 1,270 | 1,225 | 1,256 | +15 | +1.2% | 100,000 |
2021/08/12 | 1,208 | 1,263 | 1,208 | 1,241 | +40 | +3.3% | 143,300 |
2021/08/11 | 1,203 | 1,210 | 1,173 | 1,201 | -15 | -1.2% | 92,500 |
2021/08/10 | 1,230 | 1,257 | 1,199 | 1,216 | +24 | +2% | 147,100 |
2021/08/06 | 1,132 | 1,201 | 1,120 | 1,192 | +49 | +4.3% | 180,000 |
2021/08/05 | 1,087 | 1,157 | 1,082 | 1,143 | +38 | +3.4% | 110,400 |
2021/08/04 | 1,133 | 1,139 | 1,080 | 1,105 | -37 | -3.2% | 92,800 |
2021/08/03 | 1,094 | 1,144 | 1,075 | 1,142 | +27 | +2.4% | 103,000 |
2021/08/02 | 1,136 | 1,148 | 1,096 | 1,115 | -32 | -2.8% | 180,100 |
2021/07/30 | 1,098 | 1,182 | 1,090 | 1,147 | +59 | +5.4% | 446,100 |
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 |
801~
850
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