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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 871 | 885 | 847 | 873 | +17 | +2% | 67,300 |
2021/05/17 | 884 | 900 | 837 | 856 | -27 | -3.1% | 111,100 |
2021/05/14 | 865 | 891 | 859 | 883 | +41 | +4.9% | 107,600 |
2021/05/13 | 850 | 864 | 826 | 842 | -33 | -3.8% | 159,800 |
2021/05/12 | 884 | 932 | 861 | 875 | +14 | +1.6% | 419,500 |
2021/05/11 | 1,036 | 1,040 | 750 | 861 | -174 | -16.8% | 1,238,700 |
2021/05/10 | 1,066 | 1,066 | 1,030 | 1,035 | -27 | -2.5% | 104,900 |
2021/05/07 | 1,050 | 1,071 | 1,046 | 1,062 | +9 | +0.9% | 55,100 |
2021/05/06 | 1,018 | 1,053 | 1,017 | 1,053 | +28 | +2.7% | 56,500 |
2021/04/30 | 1,042 | 1,043 | 1,018 | 1,025 | -28 | -2.7% | 105,000 |
2021/04/28 | 1,069 | 1,069 | 1,039 | 1,053 | -16 | -1.5% | 65,800 |
2021/04/27 | 1,079 | 1,079 | 1,056 | 1,069 | -13 | -1.2% | 75,900 |
2021/04/26 | 1,055 | 1,083 | 1,036 | 1,082 | +47 | +4.5% | 114,600 |
2021/04/23 | 1,056 | 1,056 | 1,031 | 1,035 | -43 | -4% | 131,400 |
2021/04/22 | 1,089 | 1,090 | 1,065 | 1,078 | +17 | +1.6% | 72,200 |
2021/04/21 | 1,096 | 1,100 | 1,055 | 1,061 | -65 | -5.8% | 164,400 |
2021/04/20 | 1,135 | 1,138 | 1,117 | 1,126 | -22 | -1.9% | 90,100 |
2021/04/19 | 1,134 | 1,158 | 1,113 | 1,148 | +15 | +1.3% | 119,500 |
2021/04/16 | 1,115 | 1,141 | 1,113 | 1,133 | +20 | +1.8% | 92,000 |
2021/04/15 | 1,132 | 1,133 | 1,110 | 1,113 | -23 | -2% | 96,100 |
2021/04/14 | 1,138 | 1,143 | 1,118 | 1,136 | -15 | -1.3% | 97,100 |
2021/04/13 | 1,134 | 1,169 | 1,115 | 1,151 | +13 | +1.1% | 121,400 |
2021/04/12 | 1,159 | 1,171 | 1,133 | 1,138 | -28 | -2.4% | 119,900 |
2021/04/09 | 1,210 | 1,210 | 1,163 | 1,166 | -43 | -3.6% | 153,600 |
2021/04/08 | 1,213 | 1,226 | 1,191 | 1,209 | -20 | -1.6% | 111,000 |
2021/04/07 | 1,185 | 1,229 | 1,175 | 1,229 | +47 | +4% | 161,000 |
2021/04/06 | 1,193 | 1,207 | 1,154 | 1,182 | -28 | -2.3% | 197,400 |
2021/04/05 | 1,190 | 1,225 | 1,184 | 1,210 | +53 | +4.6% | 283,900 |
2021/04/02 | 1,101 | 1,161 | 1,100 | 1,157 | +70 | +6.4% | 259,900 |
2021/04/01 | 1,114 | 1,115 | 1,075 | 1,087 | -11 | -1% | 85,100 |
2021/03/31 | 1,092 | 1,110 | 1,081 | 1,098 | +6 | +0.5% | 74,100 |
2021/03/30 | 1,071 | 1,097 | 1,071 | 1,092 | +15 | +1.4% | 70,900 |
2021/03/29 | 1,104 | 1,122 | 1,070 | 1,077 | -20 | -1.8% | 107,700 |
2021/03/26 | 1,065 | 1,106 | 1,065 | 1,097 | +52 | +5% | 128,800 |
2021/03/25 | 1,060 | 1,063 | 1,022 | 1,045 | -2 | -0.2% | 84,100 |
2021/03/24 | 1,079 | 1,095 | 1,047 | 1,047 | -60 | -5.4% | 178,700 |
851~
900
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