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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,806 | 1,809 | 1,794 | 1,809 | +26 | +1.5% | 19,400 |
| 2023/03/31 | 1,777 | 1,792 | 1,775 | 1,783 | +17 | +1% | 28,000 |
| 2023/03/30 | 1,779 | 1,779 | 1,757 | 1,766 | -38 | -2.1% | 37,600 |
| 2023/03/29 | 1,787 | 1,805 | 1,781 | 1,804 | +23 | +1.3% | 50,900 |
| 2023/03/28 | 1,779 | 1,788 | 1,775 | 1,781 | +19 | +1.1% | 24,000 |
| 2023/03/27 | 1,762 | 1,767 | 1,754 | 1,762 | +10 | +0.6% | 36,000 |
| 2023/03/24 | 1,746 | 1,755 | 1,740 | 1,752 | +5 | +0.3% | 13,600 |
| 2023/03/23 | 1,726 | 1,749 | 1,722 | 1,747 | +13 | +0.7% | 17,700 |
| 2023/03/22 | 1,740 | 1,745 | 1,732 | 1,734 | +9 | +0.5% | 32,600 |
| 2023/03/20 | 1,722 | 1,735 | 1,716 | 1,725 | -14 | -0.8% | 45,600 |
| 2023/03/17 | 1,760 | 1,766 | 1,735 | 1,739 | -11 | -0.6% | 48,900 |
| 2023/03/16 | 1,740 | 1,750 | 1,724 | 1,750 | -32 | -1.8% | 46,700 |
| 2023/03/15 | 1,783 | 1,784 | 1,765 | 1,782 | +25 | +1.4% | 38,400 |
| 2023/03/14 | 1,771 | 1,772 | 1,737 | 1,757 | -45 | -2.5% | 53,700 |
| 2023/03/13 | 1,820 | 1,820 | 1,790 | 1,802 | -43 | -2.3% | 44,800 |
| 2023/03/10 | 1,860 | 1,868 | 1,842 | 1,845 | -43 | -2.3% | 59,900 |
| 2023/03/09 | 1,870 | 1,892 | 1,870 | 1,888 | +18 | +1% | 31,200 |
| 2023/03/08 | 1,861 | 1,872 | 1,858 | 1,870 | -1 | -0.1% | 20,300 |
| 2023/03/07 | 1,873 | 1,885 | 1,862 | 1,871 | -7 | -0.4% | 18,500 |
| 2023/03/06 | 1,869 | 1,883 | 1,859 | 1,878 | +33 | +1.8% | 23,700 |
| 2023/03/03 | 1,845 | 1,854 | 1,838 | 1,845 | +1 | +0.1% | 25,700 |
| 2023/03/02 | 1,860 | 1,868 | 1,839 | 1,844 | -4 | -0.2% | 28,200 |
| 2023/03/01 | 1,832 | 1,850 | 1,832 | 1,848 | +5 | +0.3% | 29,100 |
| 2023/02/28 | 1,833 | 1,847 | 1,824 | 1,843 | +13 | +0.7% | 42,600 |
| 2023/02/27 | 1,817 | 1,846 | 1,815 | 1,830 | +12 | +0.7% | 45,300 |
| 2023/02/24 | 1,810 | 1,828 | 1,802 | 1,818 | +16 | +0.9% | 21,300 |
| 2023/02/22 | 1,810 | 1,813 | 1,796 | 1,802 | -9 | -0.5% | 20,800 |
| 2023/02/21 | 1,792 | 1,824 | 1,792 | 1,811 | +29 | +1.6% | 24,000 |
| 2023/02/20 | 1,755 | 1,794 | 1,755 | 1,782 | +32 | +1.8% | 22,400 |
| 2023/02/17 | 1,750 | 1,757 | 1,742 | 1,750 | -9 | -0.5% | 19,600 |
| 2023/02/16 | 1,757 | 1,771 | 1,746 | 1,759 | +11 | +0.6% | 22,200 |
| 2023/02/15 | 1,793 | 1,794 | 1,745 | 1,748 | -52 | -2.9% | 36,300 |
| 2023/02/14 | 1,798 | 1,806 | 1,795 | 1,800 | +8 | +0.4% | 7,900 |
| 2023/02/13 | 1,803 | 1,803 | 1,785 | 1,792 | -8 | -0.4% | 12,300 |
| 2023/02/10 | 1,800 | 1,814 | 1,796 | 1,800 | -14 | -0.8% | 10,600 |
| 2023/02/09 | 1,789 | 1,820 | 1,786 | 1,814 | +20 | +1.1% | 30,400 |
| 2023/02/08 | 1,793 | 1,813 | 1,791 | 1,794 | +1 | +0.1% | 23,500 |
| 2023/02/07 | 1,792 | 1,796 | 1,786 | 1,793 | -2 | -0.1% | 14,200 |
| 2023/02/06 | 1,784 | 1,799 | 1,778 | 1,795 | +31 | +1.8% | 25,700 |
| 2023/02/03 | 1,770 | 1,772 | 1,755 | 1,764 | -16 | -0.9% | 28,800 |
| 2023/02/02 | 1,804 | 1,804 | 1,777 | 1,780 | -16 | -0.9% | 16,100 |
| 2023/02/01 | 1,811 | 1,811 | 1,793 | 1,796 | -15 | -0.8% | 27,200 |
| 2023/01/31 | 1,789 | 1,816 | 1,789 | 1,811 | +28 | +1.6% | 18,000 |
| 2023/01/30 | 1,795 | 1,816 | 1,773 | 1,783 | -6 | -0.3% | 59,900 |
| 2023/01/27 | 1,779 | 1,789 | 1,772 | 1,789 | +18 | +1% | 31,200 |
| 2023/01/26 | 1,779 | 1,779 | 1,764 | 1,771 | -1 | -0.1% | 12,400 |
| 2023/01/25 | 1,772 | 1,779 | 1,756 | 1,772 | ±0 | ±0% | 12,500 |
| 2023/01/24 | 1,767 | 1,781 | 1,753 | 1,772 | +24 | +1.4% | 34,300 |
| 2023/01/23 | 1,740 | 1,755 | 1,727 | 1,748 | +25 | +1.5% | 34,900 |
| 2023/01/20 | 1,714 | 1,728 | 1,712 | 1,723 | +11 | +0.6% | 12,600 |
551～
600
件表示中 / 3732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 | 315,000円 | +2.0% | +5.6% | 5.52% | 8.86倍 | 0.42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 |
| ＪＳＰ | 187,300円 | +2.6% | -1.5% | 4.27% | 9.82倍 | 0.49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 |
| 高圧ガス | 103,400円 | +3.1% | +6.9% | 3.87% | 12.68倍 | 0.72倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| バルカー | 304,500円 | +3.1% | +16.7% | 4.93% | 11.16倍 | 1.06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 |
| 大有機 | 253,900円 | +4.0% | +9.4% | 2.68% | 14.76倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
