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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,715 | 1,728 | 1,708 | 1,708 | -4 | -0.2% | 18,600 |
| 2022/11/17 | 1,710 | 1,719 | 1,707 | 1,712 | +2 | +0.1% | 16,600 |
| 2022/11/16 | 1,705 | 1,715 | 1,705 | 1,710 | +4 | +0.2% | 20,500 |
| 2022/11/15 | 1,709 | 1,717 | 1,705 | 1,706 | -2 | -0.1% | 20,800 |
| 2022/11/14 | 1,733 | 1,733 | 1,708 | 1,708 | -21 | -1.2% | 27,100 |
| 2022/11/11 | 1,750 | 1,751 | 1,726 | 1,729 | -47 | -2.6% | 55,900 |
| 2022/11/10 | 1,793 | 1,798 | 1,775 | 1,776 | -24 | -1.3% | 32,800 |
| 2022/11/09 | 1,789 | 1,804 | 1,780 | 1,800 | +4 | +0.2% | 17,900 |
| 2022/11/08 | 1,765 | 1,796 | 1,759 | 1,796 | +29 | +1.6% | 34,300 |
| 2022/11/07 | 1,752 | 1,769 | 1,745 | 1,767 | +28 | +1.6% | 27,300 |
| 2022/11/04 | 1,738 | 1,743 | 1,728 | 1,739 | -1 | -0.1% | 31,400 |
| 2022/11/02 | 1,758 | 1,769 | 1,740 | 1,740 | -11 | -0.6% | 43,800 |
| 2022/11/01 | 1,761 | 1,769 | 1,748 | 1,751 | -8 | -0.5% | 21,200 |
| 2022/10/31 | 1,752 | 1,769 | 1,749 | 1,759 | +20 | +1.2% | 22,900 |
| 2022/10/28 | 1,735 | 1,745 | 1,717 | 1,739 | +2 | +0.1% | 191,100 |
| 2022/10/27 | 1,751 | 1,752 | 1,730 | 1,737 | -24 | -1.4% | 23,000 |
| 2022/10/26 | 1,752 | 1,767 | 1,739 | 1,761 | +21 | +1.2% | 20,700 |
| 2022/10/25 | 1,735 | 1,750 | 1,728 | 1,740 | +16 | +0.9% | 30,600 |
| 2022/10/24 | 1,743 | 1,748 | 1,719 | 1,724 | +10 | +0.6% | 33,400 |
| 2022/10/21 | 1,727 | 1,736 | 1,714 | 1,714 | -31 | -1.8% | 26,900 |
| 2022/10/20 | 1,750 | 1,752 | 1,736 | 1,745 | -24 | -1.4% | 26,500 |
| 2022/10/19 | 1,767 | 1,784 | 1,763 | 1,769 | +12 | +0.7% | 36,100 |
| 2022/10/18 | 1,739 | 1,761 | 1,728 | 1,757 | +26 | +1.5% | 30,300 |
| 2022/10/17 | 1,739 | 1,743 | 1,723 | 1,731 | -7 | -0.4% | 20,900 |
| 2022/10/14 | 1,730 | 1,750 | 1,708 | 1,738 | +43 | +2.5% | 49,600 |
651～
700
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
