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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 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 |
1～
50
件表示中 / 3766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 | 378,000円 | +2.0% | +5.6% | 4.60% | 10.57倍 | 0.51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 |
| マンダム | 145,000円 | +10.7% | +91.7% | 2.76% | 23.30倍 | 0.94倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日精化 | 272,300円 | -4.1% | -0.2% | 3.45% | 14.89倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 301,000円 | +4.0% | +9.4% | 2.29% | 17.49倍 | 1.38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 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
