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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 730 | 731 | 706 | 715 | -13 | -1.8% | 71,000 |
| 2017/08/04 | 730 | 739 | 721 | 728 | +1 | +0.1% | 88,000 |
| 2017/08/03 | 706 | 755 | 702 | 727 | +29 | +4.2% | 243,000 |
| 2017/08/02 | 666 | 713 | 660 | 698 | +32 | +4.8% | 175,000 |
| 2017/08/01 | 678 | 682 | 646 | 666 | -14 | -2.1% | 165,000 |
| 2017/07/31 | 718 | 718 | 633 | 680 | +57 | +9.1% | 846,000 |
| 2017/07/28 | 623 | 623 | 623 | 623 | +100 | +19.1% | 53,000 |
| 2017/07/27 | 510 | 530 | 510 | 523 | +14 | +2.8% | 72,000 |
| 2017/07/26 | 506 | 511 | 506 | 509 | +1 | +0.2% | 23,000 |
| 2017/07/25 | 506 | 511 | 506 | 508 | +2 | +0.4% | 12,000 |
| 2017/07/24 | 508 | 508 | 506 | 506 | +1 | +0.2% | 7,000 |
| 2017/07/21 | 505 | 506 | 505 | 505 | +1 | +0.2% | 10,000 |
| 2017/07/20 | 504 | 508 | 504 | 504 | +1 | +0.2% | 16,000 |
| 2017/07/19 | 508 | 508 | 503 | 503 | -2 | -0.4% | 17,000 |
| 2017/07/18 | 503 | 505 | 503 | 505 | ±0 | ±0% | 19,000 |
| 2017/07/14 | 507 | 507 | 505 | 505 | -2 | -0.4% | 15,000 |
| 2017/07/13 | 512 | 513 | 506 | 507 | -5 | -1% | 31,000 |
| 2017/07/12 | 512 | 512 | 509 | 512 | -2 | -0.4% | 28,000 |
| 2017/07/11 | 518 | 520 | 513 | 514 | -4 | -0.8% | 33,000 |
| 2017/07/10 | 515 | 525 | 512 | 518 | +6 | +1.2% | 42,000 |
| 2017/07/07 | 513 | 513 | 511 | 512 | ±0 | ±0% | 12,000 |
| 2017/07/06 | 512 | 513 | 511 | 512 | ±0 | ±0% | 7,000 |
| 2017/07/05 | 511 | 515 | 509 | 512 | +1 | +0.2% | 14,000 |
| 2017/07/04 | 511 | 515 | 508 | 511 | +2 | +0.4% | 28,000 |
| 2017/07/03 | 515 | 515 | 509 | 509 | -6 | -1.2% | 14,000 |
| 2017/06/30 | 509 | 515 | 508 | 515 | +5 | +1% | 16,000 |
| 2017/06/29 | 510 | 512 | 508 | 510 | +2 | +0.4% | 9,000 |
| 2017/06/28 | 510 | 511 | 508 | 508 | -2 | -0.4% | 20,000 |
| 2017/06/27 | 517 | 517 | 509 | 510 | -7 | -1.4% | 14,000 |
| 2017/06/26 | 519 | 520 | 513 | 517 | +4 | +0.8% | 25,000 |
| 2017/06/23 | 517 | 517 | 508 | 513 | -2 | -0.4% | 38,000 |
| 2017/06/22 | 512 | 522 | 511 | 515 | +4 | +0.8% | 41,000 |
| 2017/06/21 | 516 | 518 | 511 | 511 | -6 | -1.2% | 19,000 |
| 2017/06/20 | 515 | 522 | 515 | 517 | +5 | +1% | 40,000 |
| 2017/06/19 | 526 | 526 | 512 | 512 | -18 | -3.4% | 87,000 |
| 2017/06/16 | 550 | 550 | 529 | 530 | -21 | -3.8% | 72,000 |
| 2017/06/15 | 554 | 554 | 551 | 551 | -3 | -0.5% | 23,000 |
| 2017/06/14 | 554 | 554 | 553 | 554 | ±0 | ±0% | 4,000 |
| 2017/06/13 | 554 | 563 | 554 | 554 | -2 | -0.4% | 18,000 |
| 2017/06/12 | 567 | 567 | 556 | 556 | -7 | -1.2% | 19,000 |
| 2017/06/09 | 564 | 570 | 563 | 563 | -1 | -0.2% | 17,000 |
| 2017/06/08 | 572 | 572 | 563 | 564 | -9 | -1.6% | 18,000 |
| 2017/06/07 | 557 | 585 | 556 | 573 | +11 | +2% | 40,000 |
| 2017/06/06 | 575 | 578 | 560 | 562 | -15 | -2.6% | 63,000 |
| 2017/06/05 | 578 | 581 | 573 | 577 | +1 | +0.2% | 38,000 |
| 2017/06/02 | 579 | 585 | 573 | 576 | +2 | +0.3% | 23,000 |
| 2017/06/01 | 576 | 587 | 574 | 574 | -4 | -0.7% | 27,000 |
| 2017/05/31 | 570 | 586 | 570 | 578 | +8 | +1.4% | 22,000 |
| 2017/05/30 | 584 | 584 | 570 | 570 | -10 | -1.7% | 18,000 |
| 2017/05/29 | 580 | 586 | 580 | 580 | -5 | -0.9% | 27,000 |
1951～
2000
件表示中 / 3754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 | 78,800円 | +4.6% | +6.2% | 3.05% | 10.99倍 | 0.57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 |
| コージンバイ | 176,500円 | +9.1% | +6.6% | 1.42% | 10.98倍 | 1.56倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| リップス | 346,500円 | +17.2% | +26.0% | 0.00% | 14.05倍 | 2.82倍 |
|
- |
| ロンシル工 | 183,200円 | -0.2% | +26.3% | 3.82% | 10.55倍 | 0.44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％ |
| 日理化 | 22,100円 | +4.0% | -37.2% | 1.81% | 14.98倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
