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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
件表示中 / 3767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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 |
| 積水樹 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67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 |
| マンダム | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77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 |
| バルカー | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
