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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,710 | 1,710 | 1,695 | 1,695 | -16 | -0.9% | 32,900 |
| 2022/10/12 | 1,734 | 1,743 | 1,711 | 1,711 | -24 | -1.4% | 34,400 |
| 2022/10/11 | 1,738 | 1,765 | 1,725 | 1,735 | -43 | -2.4% | 75,500 |
| 2022/10/07 | 1,777 | 1,796 | 1,777 | 1,778 | -24 | -1.3% | 22,500 |
| 2022/10/06 | 1,783 | 1,812 | 1,783 | 1,802 | +19 | +1.1% | 34,900 |
| 2022/10/05 | 1,769 | 1,793 | 1,769 | 1,783 | +25 | +1.4% | 53,800 |
| 2022/10/04 | 1,739 | 1,762 | 1,736 | 1,758 | +49 | +2.9% | 65,300 |
| 2022/10/03 | 1,689 | 1,709 | 1,689 | 1,709 | +14 | +0.8% | 24,900 |
| 2022/09/30 | 1,685 | 1,695 | 1,678 | 1,695 | +10 | +0.6% | 45,900 |
| 2022/09/29 | 1,695 | 1,695 | 1,675 | 1,685 | -10 | -0.6% | 51,700 |
| 2022/09/28 | 1,690 | 1,699 | 1,671 | 1,695 | +6 | +0.4% | 60,900 |
| 2022/09/27 | 1,726 | 1,730 | 1,686 | 1,689 | -32 | -1.9% | 106,800 |
| 2022/09/26 | 1,744 | 1,744 | 1,716 | 1,721 | -45 | -2.5% | 61,000 |
| 2022/09/22 | 1,739 | 1,768 | 1,736 | 1,766 | +6 | +0.3% | 38,400 |
| 2022/09/21 | 1,751 | 1,769 | 1,749 | 1,760 | -3 | -0.2% | 25,900 |
| 2022/09/20 | 1,768 | 1,778 | 1,760 | 1,763 | +8 | +0.5% | 24,700 |
| 2022/09/16 | 1,766 | 1,774 | 1,755 | 1,755 | -11 | -0.6% | 34,300 |
| 2022/09/15 | 1,781 | 1,781 | 1,758 | 1,766 | -10 | -0.6% | 39,200 |
| 2022/09/14 | 1,780 | 1,808 | 1,774 | 1,776 | -33 | -1.8% | 27,000 |
| 2022/09/13 | 1,808 | 1,817 | 1,795 | 1,809 | +4 | +0.2% | 18,200 |
| 2022/09/12 | 1,808 | 1,815 | 1,798 | 1,805 | +16 | +0.9% | 23,600 |
| 2022/09/09 | 1,771 | 1,792 | 1,771 | 1,789 | +12 | +0.7% | 31,200 |
| 2022/09/08 | 1,765 | 1,783 | 1,755 | 1,777 | +32 | +1.8% | 27,000 |
| 2022/09/07 | 1,758 | 1,758 | 1,737 | 1,745 | -7 | -0.4% | 32,700 |
| 2022/09/06 | 1,758 | 1,762 | 1,748 | 1,752 | -4 | -0.2% | 20,100 |
| 2022/09/05 | 1,751 | 1,762 | 1,747 | 1,756 | -3 | -0.2% | 30,900 |
| 2022/09/02 | 1,772 | 1,772 | 1,752 | 1,759 | -2 | -0.1% | 32,700 |
| 2022/09/01 | 1,788 | 1,788 | 1,761 | 1,761 | -36 | -2% | 49,000 |
| 2022/08/31 | 1,783 | 1,800 | 1,783 | 1,797 | -9 | -0.5% | 28,400 |
| 2022/08/30 | 1,814 | 1,814 | 1,793 | 1,806 | +16 | +0.9% | 26,400 |
| 2022/08/29 | 1,786 | 1,793 | 1,781 | 1,790 | -26 | -1.4% | 39,500 |
| 2022/08/26 | 1,821 | 1,834 | 1,812 | 1,816 | -4 | -0.2% | 20,900 |
| 2022/08/25 | 1,822 | 1,822 | 1,814 | 1,820 | -3 | -0.2% | 24,700 |
| 2022/08/24 | 1,799 | 1,824 | 1,799 | 1,823 | +30 | +1.7% | 28,600 |
| 2022/08/23 | 1,791 | 1,800 | 1,782 | 1,793 | -3 | -0.2% | 25,400 |
| 2022/08/22 | 1,796 | 1,802 | 1,781 | 1,796 | +8 | +0.4% | 11,900 |
| 2022/08/19 | 1,799 | 1,805 | 1,788 | 1,788 | -1 | -0.1% | 21,700 |
| 2022/08/18 | 1,800 | 1,800 | 1,777 | 1,789 | -11 | -0.6% | 38,800 |
| 2022/08/17 | 1,773 | 1,813 | 1,773 | 1,800 | +48 | +2.7% | 75,400 |
| 2022/08/16 | 1,758 | 1,762 | 1,752 | 1,752 | -3 | -0.2% | 33,400 |
| 2022/08/15 | 1,772 | 1,777 | 1,755 | 1,755 | -17 | -1% | 31,000 |
| 2022/08/12 | 1,742 | 1,783 | 1,742 | 1,772 | +22 | +1.3% | 44,300 |
| 2022/08/10 | 1,772 | 1,775 | 1,740 | 1,750 | -27 | -1.5% | 63,800 |
| 2022/08/09 | 1,800 | 1,800 | 1,776 | 1,777 | -16 | -0.9% | 22,400 |
| 2022/08/08 | 1,799 | 1,803 | 1,791 | 1,793 | -5 | -0.3% | 18,400 |
| 2022/08/05 | 1,785 | 1,803 | 1,777 | 1,798 | +13 | +0.7% | 24,000 |
| 2022/08/04 | 1,789 | 1,794 | 1,782 | 1,785 | -2 | -0.1% | 37,400 |
| 2022/08/03 | 1,799 | 1,800 | 1,782 | 1,787 | ±0 | ±0% | 33,500 |
| 2022/08/02 | 1,817 | 1,817 | 1,786 | 1,787 | -37 | -2% | 47,500 |
| 2022/08/01 | 1,826 | 1,830 | 1,818 | 1,824 | +5 | +0.3% | 20,300 |
701～
750
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
