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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 941 | 943 | 915 | 915 | -14 | -1.5% | 39,300 |
2021/01/06 | 920 | 943 | 918 | 929 | +16 | +1.8% | 53,700 |
2021/01/05 | 896 | 925 | 894 | 913 | +9 | +1% | 28,500 |
2021/01/04 | 935 | 935 | 878 | 904 | -11 | -1.2% | 39,400 |
2020/12/30 | 915 | 918 | 897 | 915 | -2 | -0.2% | 30,800 |
2020/12/29 | 890 | 921 | 883 | 917 | +27 | +3% | 43,500 |
2020/12/28 | 895 | 910 | 890 | 890 | -15 | -1.7% | 41,500 |
2020/12/25 | 903 | 909 | 889 | 905 | +2 | +0.2% | 32,700 |
2020/12/24 | 885 | 914 | 880 | 903 | +24 | +2.7% | 48,900 |
2020/12/23 | 873 | 888 | 858 | 879 | +21 | +2.4% | 84,000 |
2020/12/22 | 908 | 908 | 850 | 858 | -62 | -6.7% | 159,000 |
2020/12/21 | 931 | 947 | 916 | 920 | -20 | -2.1% | 70,300 |
2020/12/18 | 942 | 955 | 926 | 940 | -17 | -1.8% | 100,600 |
2020/12/17 | 992 | 996 | 949 | 957 | -20 | -2% | 128,100 |
901~
950
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