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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 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 |
2021/03/23 | 1,150 | 1,155 | 1,107 | 1,107 | -60 | -5.1% | 166,800 |
2021/03/22 | 1,175 | 1,190 | 1,152 | 1,167 | -10 | -0.8% | 127,400 |
2021/03/19 | 1,107 | 1,179 | 1,105 | 1,177 | +63 | +5.7% | 155,300 |
2021/03/18 | 1,110 | 1,124 | 1,094 | 1,114 | +14 | +1.3% | 68,100 |
2021/03/17 | 1,060 | 1,112 | 1,060 | 1,100 | +29 | +2.7% | 90,100 |
2021/03/16 | 1,084 | 1,091 | 1,061 | 1,071 | ±0 | ±0% | 73,000 |
2021/03/15 | 1,094 | 1,096 | 1,060 | 1,071 | -4 | -0.4% | 73,100 |
2021/03/12 | 1,051 | 1,075 | 1,051 | 1,075 | +21 | +2% | 79,200 |
2021/03/11 | 1,025 | 1,054 | 1,023 | 1,054 | +32 | +3.1% | 81,400 |
2021/03/10 | 1,028 | 1,039 | 1,019 | 1,022 | -1 | -0.1% | 48,000 |
2021/03/09 | 996 | 1,027 | 982 | 1,023 | +26 | +2.6% | 81,600 |
2021/03/08 | 1,003 | 1,031 | 990 | 997 | +30 | +3.1% | 122,400 |
2021/03/05 | 968 | 974 | 950 | 967 | -16 | -1.6% | 111,400 |
2021/03/04 | 960 | 1,007 | 953 | 983 | +17 | +1.8% | 159,500 |
851~
900
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