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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,070 | 4,080 | 4,030 | 4,030 | -40 | -1% | 50,000 |
| 2025/09/11 | 4,050 | 4,100 | 4,030 | 4,070 | +10 | +0.2% | 35,400 |
| 2025/09/10 | 4,040 | 4,080 | 4,040 | 4,060 | ±0 | ±0% | 41,000 |
| 2025/09/09 | 4,130 | 4,145 | 4,050 | 4,060 | -50 | -1.2% | 65,600 |
| 2025/09/08 | 4,090 | 4,120 | 4,070 | 4,110 | +55 | +1.4% | 55,700 |
| 2025/09/05 | 4,030 | 4,075 | 4,015 | 4,055 | +45 | +1.1% | 72,700 |
| 2025/09/04 | 4,005 | 4,040 | 3,975 | 4,010 | +50 | +1.3% | 82,100 |
| 2025/09/03 | 3,915 | 3,995 | 3,890 | 3,960 | +50 | +1.3% | 72,300 |
| 2025/09/02 | 3,920 | 3,940 | 3,900 | 3,910 | +20 | +0.5% | 42,700 |
| 2025/09/01 | 3,820 | 3,890 | 3,815 | 3,890 | +50 | +1.3% | 41,900 |
| 2025/08/29 | 3,830 | 3,845 | 3,805 | 3,840 | +25 | +0.7% | 22,500 |
| 2025/08/28 | 3,810 | 3,815 | 3,790 | 3,815 | +15 | +0.4% | 26,600 |
| 2025/08/27 | 3,790 | 3,805 | 3,765 | 3,800 | +5 | +0.1% | 35,400 |
| 2025/08/26 | 3,790 | 3,810 | 3,790 | 3,795 | +5 | +0.1% | 30,300 |
| 2025/08/25 | 3,840 | 3,855 | 3,790 | 3,790 | -35 | -0.9% | 48,700 |
| 2025/08/22 | 3,810 | 3,835 | 3,790 | 3,825 | +25 | +0.7% | 51,100 |
| 2025/08/21 | 3,730 | 3,815 | 3,715 | 3,800 | +75 | +2% | 83,900 |
| 2025/08/20 | 3,725 | 3,750 | 3,715 | 3,725 | +5 | +0.1% | 26,900 |
| 2025/08/19 | 3,680 | 3,745 | 3,680 | 3,720 | +40 | +1.1% | 39,700 |
| 2025/08/18 | 3,660 | 3,710 | 3,660 | 3,680 | +35 | +1% | 60,000 |
| 2025/08/15 | 3,640 | 3,660 | 3,630 | 3,645 | +5 | +0.1% | 30,300 |
| 2025/08/14 | 3,630 | 3,650 | 3,625 | 3,640 | ±0 | ±0% | 37,700 |
| 2025/08/13 | 3,655 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 31,700 |
| 2025/08/12 | 3,660 | 3,685 | 3,630 | 3,650 | -15 | -0.4% | 70,800 |
| 2025/08/08 | 3,740 | 3,750 | 3,610 | 3,665 | +135 | +3.8% | 111,400 |
| 2025/08/07 | 3,550 | 3,550 | 3,505 | 3,530 | -20 | -0.6% | 35,000 |
| 2025/08/06 | 3,485 | 3,550 | 3,485 | 3,550 | +80 | +2.3% | 57,500 |
| 2025/08/05 | 3,440 | 3,480 | 3,440 | 3,470 | +35 | +1% | 19,000 |
| 2025/08/04 | 3,400 | 3,445 | 3,365 | 3,435 | -10 | -0.3% | 32,700 |
| 2025/08/01 | 3,405 | 3,450 | 3,405 | 3,445 | +40 | +1.2% | 26,000 |
| 2025/07/31 | 3,400 | 3,425 | 3,390 | 3,405 | +25 | +0.7% | 41,100 |
| 2025/07/30 | 3,405 | 3,405 | 3,370 | 3,380 | -25 | -0.7% | 29,300 |
| 2025/07/29 | 3,380 | 3,405 | 3,375 | 3,405 | +15 | +0.4% | 34,900 |
| 2025/07/28 | 3,415 | 3,430 | 3,365 | 3,390 | -20 | -0.6% | 52,300 |
| 2025/07/25 | 3,345 | 3,455 | 3,330 | 3,410 | +70 | +2.1% | 97,700 |
| 2025/07/24 | 3,325 | 3,345 | 3,305 | 3,340 | +25 | +0.8% | 49,400 |
| 2025/07/23 | 3,305 | 3,355 | 3,305 | 3,315 | +25 | +0.8% | 73,100 |
| 2025/07/22 | 3,305 | 3,315 | 3,285 | 3,290 | ±0 | ±0% | 25,200 |
| 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 |
1～
50
件表示中 / 3783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 | 402,000円 | +2.0% | +5.6% | 4.33% | 11.25倍 | 0.54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 |
| 日農薬 | 103,500円 | +9.0% | +3.0% | 2.42% | 16.20倍 | 1.05倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 418,000円 | +4.2% | +4.2% | 3.21% | 10.13倍 | 0.83倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| バルカー | 385,500円 | +3.1% | +16.7% | 3.89% | 14.15倍 | 1.35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 |
| 積水樹 | 220,500円 | +6.4% | +23.0% | 3.27% | 15.70倍 | 0.70倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
市場注目の銘柄
チャート関連のコラム
