大日精化工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 3,305 | 3,310 | 3,270 | 3,290 | -15 | -0.5% | 51,700 |
| 2025/07/17 | 3,245 | 3,305 | 3,245 | 3,305 | +30 | +0.9% | 40,500 |
| 2025/07/16 | 3,265 | 3,275 | 3,235 | 3,275 | +20 | +0.6% | 45,200 |
| 2025/07/15 | 3,255 | 3,265 | 3,230 | 3,255 | +20 | +0.6% | 73,800 |
| 2025/07/14 | 3,240 | 3,265 | 3,230 | 3,235 | ±0 | ±0% | 35,100 |
| 2025/07/11 | 3,190 | 3,250 | 3,190 | 3,235 | +45 | +1.4% | 80,000 |
| 2025/07/10 | 3,165 | 3,205 | 3,160 | 3,190 | +35 | +1.1% | 70,700 |
| 2025/07/09 | 3,160 | 3,180 | 3,145 | 3,155 | ±0 | ±0% | 41,500 |
| 2025/07/08 | 3,160 | 3,175 | 3,145 | 3,155 | +10 | +0.3% | 53,700 |
| 2025/07/07 | 3,190 | 3,190 | 3,135 | 3,145 | -20 | -0.6% | 80,300 |
| 2025/07/04 | 3,185 | 3,205 | 3,155 | 3,165 | -25 | -0.8% | 50,100 |
| 2025/07/03 | 3,155 | 3,190 | 3,145 | 3,190 | +35 | +1.1% | 43,900 |
| 2025/07/02 | 3,150 | 3,175 | 3,125 | 3,155 | +5 | +0.2% | 25,700 |
| 2025/07/01 | 3,140 | 3,155 | 3,130 | 3,150 | ±0 | ±0% | 29,600 |
| 2025/06/30 | 3,175 | 3,185 | 3,135 | 3,150 | -15 | -0.5% | 34,000 |
| 2025/06/27 | 3,130 | 3,170 | 3,120 | 3,165 | +65 | +2.1% | 69,800 |
| 2025/06/26 | 3,085 | 3,100 | 3,070 | 3,100 | +10 | +0.3% | 40,400 |
| 2025/06/25 | 3,040 | 3,095 | 3,035 | 3,090 | +50 | +1.6% | 32,400 |
| 2025/06/24 | 3,070 | 3,070 | 3,030 | 3,040 | ±0 | ±0% | 44,100 |
| 2025/06/23 | 3,040 | 3,050 | 3,005 | 3,040 | -5 | -0.2% | 55,500 |
| 2025/06/20 | 3,050 | 3,060 | 3,040 | 3,045 | -5 | -0.2% | 44,400 |
| 2025/06/19 | 3,050 | 3,060 | 3,040 | 3,050 | -5 | -0.2% | 21,100 |
| 2025/06/18 | 3,060 | 3,085 | 3,050 | 3,055 | -20 | -0.7% | 21,700 |
| 2025/06/17 | 3,060 | 3,090 | 3,050 | 3,075 | +10 | +0.3% | 21,900 |
| 2025/06/16 | 3,065 | 3,085 | 3,055 | 3,065 | +10 | +0.3% | 15,900 |
| 2025/06/13 | 3,060 | 3,070 | 3,040 | 3,055 | -30 | -1% | 42,000 |
| 2025/06/12 | 3,110 | 3,110 | 3,065 | 3,085 | -25 | -0.8% | 35,000 |
| 2025/06/11 | 3,105 | 3,120 | 3,105 | 3,110 | ±0 | ±0% | 20,800 |
| 2025/06/10 | 3,125 | 3,145 | 3,105 | 3,110 | -25 | -0.8% | 21,100 |
| 2025/06/09 | 3,135 | 3,150 | 3,115 | 3,135 | ±0 | ±0% | 20,700 |
| 2025/06/06 | 3,125 | 3,145 | 3,120 | 3,135 | +10 | +0.3% | 22,100 |
| 2025/06/05 | 3,090 | 3,125 | 3,075 | 3,125 | +30 | +1% | 43,600 |
| 2025/06/04 | 3,095 | 3,110 | 3,090 | 3,095 | +5 | +0.2% | 43,700 |
| 2025/06/03 | 3,090 | 3,115 | 3,080 | 3,090 | ±0 | ±0% | 21,600 |
| 2025/06/02 | 3,120 | 3,135 | 3,090 | 3,090 | -40 | -1.3% | 28,700 |
| 2025/05/30 | 3,095 | 3,150 | 3,085 | 3,130 | +5 | +0.2% | 37,200 |
| 2025/05/29 | 3,140 | 3,165 | 3,115 | 3,125 | +20 | +0.6% | 40,500 |
| 2025/05/28 | 3,130 | 3,135 | 3,100 | 3,105 | -5 | -0.2% | 40,600 |
| 2025/05/27 | 3,120 | 3,120 | 3,090 | 3,110 | -10 | -0.3% | 44,300 |
| 2025/05/26 | 3,100 | 3,130 | 3,100 | 3,120 | +30 | +1% | 42,800 |
| 2025/05/23 | 3,080 | 3,105 | 3,070 | 3,090 | +25 | +0.8% | 37,000 |
| 2025/05/22 | 3,080 | 3,085 | 3,060 | 3,065 | -45 | -1.4% | 28,400 |
| 2025/05/21 | 3,085 | 3,140 | 3,085 | 3,110 | +30 | +1% | 41,300 |
| 2025/05/20 | 3,115 | 3,145 | 3,070 | 3,080 | -25 | -0.8% | 49,900 |
| 2025/05/19 | 3,075 | 3,105 | 3,040 | 3,105 | +5 | +0.2% | 47,400 |
| 2025/05/16 | 3,110 | 3,140 | 3,070 | 3,100 | ±0 | ±0% | 77,600 |
| 2025/05/15 | 3,060 | 3,220 | 3,020 | 3,100 | +15 | +0.5% | 216,900 |
| 2025/05/14 | 3,075 | 3,085 | 3,020 | 3,085 | -10 | -0.3% | 28,800 |
| 2025/05/13 | 3,090 | 3,120 | 3,080 | 3,095 | +25 | +0.8% | 48,600 |
| 2025/05/12 | 3,060 | 3,080 | 3,035 | 3,070 | +20 | +0.7% | 22,400 |
1～
50
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「大日精」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 |
|---|---|---|---|---|---|---|---|---|
| 大日精 | 329,000円 | +2.0% | +5.6% | 5.29% | 9.37倍 | 0.45倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 大有機 | 285,700円 | +4.0% | +9.4% | 2.42% | 16.60倍 | 1.31倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 436,000円 | -1.7% | -17.2% | 4.59% | 8.53倍 | 0.61倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| バルカー | 317,500円 | +3.1% | +16.7% | 4.72% | 11.64倍 | 1.11倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| ＪＳＰ | 184,400円 | +2.6% | -1.5% | 4.34% | 9.67倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
市場注目の銘柄
チャート関連のコラム
