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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 987 | 990 | 960 | 966 | -21 | -2.1% | 91,300 |
2021/03/02 | 1,005 | 1,015 | 978 | 987 | -13 | -1.3% | 124,100 |
2021/03/01 | 981 | 1,003 | 959 | 1,000 | +21 | +2.1% | 149,200 |
2021/02/26 | 968 | 1,007 | 967 | 979 | -26 | -2.6% | 171,400 |
2021/02/25 | 1,026 | 1,042 | 995 | 1,005 | -8 | -0.8% | 231,400 |
2021/02/24 | 1,055 | 1,068 | 1,013 | 1,013 | -72 | -6.6% | 253,400 |
2021/02/22 | 1,064 | 1,107 | 1,061 | 1,085 | +36 | +3.4% | 198,200 |
2021/02/19 | 1,076 | 1,099 | 1,040 | 1,049 | -33 | -3% | 191,700 |
2021/02/18 | 1,152 | 1,159 | 1,080 | 1,082 | -81 | -7% | 288,800 |
2021/02/17 | 1,175 | 1,200 | 1,161 | 1,163 | -21 | -1.8% | 151,400 |
2021/02/16 | 1,191 | 1,202 | 1,138 | 1,184 | -45 | -3.7% | 375,200 |
2021/02/15 | 1,257 | 1,285 | 1,214 | 1,229 | -28 | -2.2% | 262,000 |
2021/02/12 | 1,265 | 1,267 | 1,211 | 1,257 | -13 | -1% | 318,400 |
2021/02/10 | 1,186 | 1,278 | 1,186 | 1,270 | +92 | +7.8% | 604,100 |
2021/02/09 | 1,095 | 1,190 | 1,085 | 1,178 | +97 | +9% | 633,500 |
2021/02/08 | 1,137 | 1,140 | 1,077 | 1,081 | +28 | +2.7% | 430,000 |
2021/02/05 | 1,076 | 1,080 | 1,041 | 1,053 | -20 | -1.9% | 261,800 |
2021/02/04 | 1,063 | 1,124 | 1,056 | 1,073 | +40 | +3.9% | 382,500 |
2021/02/03 | 1,075 | 1,075 | 1,031 | 1,033 | -29 | -2.7% | 153,900 |
2021/02/02 | 1,085 | 1,094 | 1,039 | 1,062 | -4 | -0.4% | 183,200 |
2021/02/01 | 1,044 | 1,112 | 1,021 | 1,066 | +67 | +6.7% | 569,600 |
2021/01/29 | 1,002 | 1,005 | 931 | 999 | +19 | +1.9% | 99,300 |
2021/01/28 | 980 | 999 | 962 | 980 | -31 | -3.1% | 65,600 |
2021/01/27 | 1,016 | 1,016 | 1,000 | 1,011 | +11 | +1.1% | 38,100 |
2021/01/26 | 1,021 | 1,022 | 997 | 1,000 | -30 | -2.9% | 58,600 |
2021/01/25 | 1,032 | 1,047 | 1,022 | 1,030 | -1 | -0.1% | 44,700 |
2021/01/22 | 1,003 | 1,034 | 1,000 | 1,031 | +18 | +1.8% | 67,800 |
2021/01/21 | 1,010 | 1,029 | 1,000 | 1,013 | ±0 | ±0% | 53,600 |
2021/01/20 | 1,008 | 1,018 | 1,000 | 1,013 | +6 | +0.6% | 42,600 |
2021/01/19 | 1,013 | 1,032 | 1,002 | 1,007 | -20 | -1.9% | 71,900 |
2021/01/18 | 1,006 | 1,032 | 999 | 1,027 | +36 | +3.6% | 99,300 |
2021/01/15 | 986 | 1,021 | 986 | 991 | +11 | +1.1% | 80,300 |
2021/01/14 | 1,025 | 1,035 | 975 | 980 | -42 | -4.1% | 113,400 |
2021/01/13 | 1,023 | 1,039 | 1,005 | 1,022 | +3 | +0.3% | 108,000 |
2021/01/12 | 953 | 1,020 | 953 | 1,019 | +55 | +5.7% | 230,900 |
2021/01/08 | 923 | 967 | 923 | 964 | +49 | +5.4% | 90,000 |
901~
950
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