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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/19 | 1,709 | 1,719 | 1,709 | 1,712 | -4 | -0.2% | 12,800 |
| 2023/01/18 | 1,695 | 1,719 | 1,685 | 1,716 | +25 | +1.5% | 27,200 |
| 2023/01/17 | 1,671 | 1,692 | 1,671 | 1,691 | +26 | +1.6% | 23,400 |
| 2023/01/16 | 1,681 | 1,681 | 1,660 | 1,665 | -12 | -0.7% | 70,700 |
| 2023/01/13 | 1,686 | 1,689 | 1,674 | 1,677 | -5 | -0.3% | 29,400 |
| 2023/01/12 | 1,690 | 1,690 | 1,681 | 1,682 | -4 | -0.2% | 25,900 |
| 2023/01/11 | 1,694 | 1,694 | 1,685 | 1,686 | +2 | +0.1% | 11,800 |
| 2023/01/10 | 1,698 | 1,698 | 1,682 | 1,684 | -2 | -0.1% | 18,700 |
| 2023/01/06 | 1,680 | 1,691 | 1,680 | 1,686 | +1 | +0.1% | 12,300 |
| 2023/01/05 | 1,690 | 1,690 | 1,682 | 1,685 | -1 | -0.1% | 22,500 |
| 2023/01/04 | 1,706 | 1,706 | 1,686 | 1,686 | -24 | -1.4% | 32,000 |
| 2022/12/30 | 1,698 | 1,727 | 1,697 | 1,710 | +7 | +0.4% | 21,000 |
| 2022/12/29 | 1,697 | 1,705 | 1,685 | 1,703 | +2 | +0.1% | 38,300 |
| 2022/12/28 | 1,701 | 1,703 | 1,689 | 1,701 | ±0 | ±0% | 40,200 |
| 2022/12/27 | 1,709 | 1,718 | 1,701 | 1,701 | +3 | +0.2% | 28,300 |
| 2022/12/26 | 1,689 | 1,700 | 1,688 | 1,698 | +7 | +0.4% | 27,100 |
| 2022/12/23 | 1,670 | 1,692 | 1,670 | 1,691 | +4 | +0.2% | 29,300 |
| 2022/12/22 | 1,684 | 1,690 | 1,676 | 1,687 | +15 | +0.9% | 43,900 |
| 2022/12/21 | 1,695 | 1,700 | 1,671 | 1,672 | -23 | -1.4% | 68,300 |
| 2022/12/20 | 1,729 | 1,729 | 1,684 | 1,695 | -19 | -1.1% | 52,700 |
| 2022/12/19 | 1,700 | 1,720 | 1,700 | 1,714 | +7 | +0.4% | 30,400 |
| 2022/12/16 | 1,730 | 1,734 | 1,707 | 1,707 | -30 | -1.7% | 60,900 |
| 2022/12/15 | 1,728 | 1,739 | 1,728 | 1,737 | -2 | -0.1% | 19,900 |
| 2022/12/14 | 1,727 | 1,749 | 1,727 | 1,739 | +11 | +0.6% | 32,000 |
| 2022/12/13 | 1,727 | 1,733 | 1,724 | 1,728 | +12 | +0.7% | 20,100 |
| 2022/12/12 | 1,711 | 1,720 | 1,710 | 1,716 | -7 | -0.4% | 26,500 |
| 2022/12/09 | 1,722 | 1,727 | 1,714 | 1,723 | +14 | +0.8% | 40,700 |
| 2022/12/08 | 1,710 | 1,710 | 1,695 | 1,709 | -2 | -0.1% | 22,700 |
| 2022/12/07 | 1,685 | 1,715 | 1,681 | 1,711 | +29 | +1.7% | 58,900 |
| 2022/12/06 | 1,686 | 1,691 | 1,680 | 1,682 | -4 | -0.2% | 58,900 |
| 2022/12/05 | 1,698 | 1,698 | 1,685 | 1,686 | -12 | -0.7% | 30,000 |
| 2022/12/02 | 1,706 | 1,706 | 1,686 | 1,698 | -16 | -0.9% | 65,400 |
| 2022/12/01 | 1,722 | 1,722 | 1,709 | 1,714 | -3 | -0.2% | 54,000 |
| 2022/11/30 | 1,726 | 1,733 | 1,715 | 1,717 | -7 | -0.4% | 23,300 |
| 2022/11/29 | 1,734 | 1,734 | 1,717 | 1,724 | -10 | -0.6% | 41,400 |
| 2022/11/28 | 1,764 | 1,766 | 1,731 | 1,734 | -21 | -1.2% | 41,800 |
| 2022/11/25 | 1,749 | 1,762 | 1,749 | 1,755 | -2 | -0.1% | 22,500 |
| 2022/11/24 | 1,751 | 1,758 | 1,742 | 1,757 | +13 | +0.7% | 45,100 |
| 2022/11/22 | 1,725 | 1,746 | 1,724 | 1,744 | +25 | +1.5% | 22,300 |
| 2022/11/21 | 1,708 | 1,725 | 1,708 | 1,719 | +11 | +0.6% | 16,000 |
551～
600
件表示中 / 3692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 | 298,700円 | +3.5% | +49.9% | 5.22% | 5.13倍 | 0.40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 | 243,500円 | +4.0% | +9.4% | 2.79% | 14.15倍 | 1.09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 |
| リケンテクノス | 101,600円 | +4.6% | -2.7% | 4.04% | 8.96倍 | 0.80倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 高圧ガス | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83倍 | 0.67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 |
| 新日製薬 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
