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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,022 | 1,059 | 995 | 1,046 | +45 | +4.5% | 179,100 |
2020/10/22 | 1,010 | 1,011 | 980 | 1,001 | -10 | -1% | 130,100 |
2020/10/21 | 1,033 | 1,044 | 1,011 | 1,011 | -24 | -2.3% | 95,700 |
2020/10/20 | 1,045 | 1,052 | 1,032 | 1,035 | -25 | -2.4% | 98,300 |
2020/10/19 | 1,067 | 1,081 | 1,045 | 1,060 | -7 | -0.7% | 79,700 |
2020/10/16 | 1,051 | 1,071 | 1,032 | 1,067 | +8 | +0.8% | 127,700 |
2020/10/15 | 1,102 | 1,106 | 1,051 | 1,059 | -51 | -4.6% | 140,200 |
2020/10/14 | 1,100 | 1,110 | 1,076 | 1,110 | +9 | +0.8% | 114,600 |
2020/10/13 | 1,064 | 1,104 | 1,055 | 1,101 | +38 | +3.6% | 168,200 |
2020/10/12 | 1,044 | 1,074 | 1,030 | 1,063 | +17 | +1.6% | 72,700 |
2020/10/09 | 1,053 | 1,063 | 1,023 | 1,046 | -6 | -0.6% | 100,900 |
2020/10/08 | 1,067 | 1,085 | 1,052 | 1,052 | -7 | -0.7% | 111,500 |
2020/10/07 | 1,076 | 1,083 | 1,054 | 1,059 | -28 | -2.6% | 158,800 |
2020/10/06 | 1,066 | 1,108 | 1,045 | 1,087 | +51 | +4.9% | 297,900 |
2020/10/05 | 1,034 | 1,052 | 1,010 | 1,036 | +23 | +2.3% | 138,500 |
2020/10/02 | 1,067 | 1,084 | 1,005 | 1,013 | - | - | 323,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,100 | 1,112 | 1,053 | 1,058 | -51 | -4.6% | 354,300 |
2020/09/29 | 1,078 | 1,118 | 1,044 | 1,109 | -1 | -0.1% | 464,300 |
2020/09/28 | 1,107 | 1,170 | 1,077 | 1,110 | -267 | -19.4% | 1,280,800 |
2020/09/25 | 1,361 | 1,439 | 1,360 | 1,377 | +32 | +2.4% | 318,000 |
2020/09/24 | 1,399 | 1,423 | 1,345 | 1,345 | -20 | -1.5% | 422,500 |
2020/09/23 | 1,581 | 1,581 | 1,362 | 1,365 | +44 | +3.3% | 701,000 |
2020/09/18 | 1,229 | 1,361 | 1,202 | 1,321 | +170 | +14.8% | 778,800 |
2020/09/17 | 1,180 | 1,199 | 1,136 | 1,151 | -29 | -2.5% | 124,400 |
2020/09/16 | 1,185 | 1,225 | 1,162 | 1,180 | -8 | -0.7% | 154,200 |
2020/09/15 | 1,145 | 1,198 | 1,143 | 1,188 | +53 | +4.7% | 196,300 |
2020/09/14 | 1,083 | 1,139 | 1,083 | 1,135 | +40 | +3.7% | 146,400 |
2020/09/11 | 1,047 | 1,100 | 1,035 | 1,095 | +51 | +4.9% | 158,900 |
2020/09/10 | 1,072 | 1,089 | 1,041 | 1,044 | -31 | -2.9% | 125,300 |
2020/09/09 | 1,036 | 1,080 | 1,023 | 1,075 | +3 | +0.3% | 141,200 |
2020/09/08 | 1,060 | 1,092 | 1,030 | 1,072 | +10 | +0.9% | 134,600 |
2020/09/07 | 1,117 | 1,217 | 1,044 | 1,062 | -25 | -2.3% | 353,700 |
2020/09/04 | 1,030 | 1,115 | 1,020 | 1,087 | +15 | +1.4% | 303,600 |
2020/09/03 | 1,015 | 1,124 | 1,015 | 1,072 | +96 | +9.8% | 656,200 |
2020/09/02 | 947 | 983 | 946 | 976 | +49 | +5.3% | 174,100 |
2020/09/01 | 917 | 932 | 915 | 927 | +12 | +1.3% | 50,200 |
2020/08/31 | 928 | 950 | 915 | 915 | +2 | +0.2% | 87,700 |
2020/08/28 | 967 | 975 | 899 | 913 | -62 | -6.4% | 178,300 |
2020/08/27 | 980 | 987 | 953 | 975 | -5 | -0.5% | 125,200 |
2020/08/26 | 940 | 987 | 931 | 980 | +55 | +5.9% | 234,300 |
2020/08/25 | 941 | 988 | 918 | 925 | +44 | +5% | 329,700 |
2020/08/24 | 899 | 906 | 873 | 881 | -25 | -2.8% | 100,500 |
2020/08/21 | 929 | 929 | 902 | 906 | -18 | -1.9% | 77,900 |
2020/08/20 | 970 | 970 | 910 | 924 | -31 | -3.2% | 154,700 |
2020/08/19 | 965 | 976 | 938 | 955 | -13 | -1.3% | 94,100 |
2020/08/18 | 962 | 982 | 941 | 968 | ±0 | ±0% | 107,100 |
2020/08/17 | 975 | 981 | 941 | 968 | -12 | -1.2% | 119,300 |
2020/08/14 | 936 | 1,002 | 925 | 980 | +67 | +7.3% | 285,400 |
2020/08/13 | 911 | 926 | 890 | 913 | +15 | +1.7% | 95,900 |
1001~
1050
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