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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,733 | 1,740 | 1,714 | 1,722 | -11 | -0.6% | 34,300 |
| 2022/06/22 | 1,759 | 1,772 | 1,733 | 1,733 | -16 | -0.9% | 89,700 |
| 2022/06/21 | 1,733 | 1,761 | 1,733 | 1,749 | +32 | +1.9% | 47,300 |
| 2022/06/20 | 1,778 | 1,809 | 1,716 | 1,717 | -56 | -3.2% | 68,800 |
| 2022/06/17 | 1,790 | 1,791 | 1,759 | 1,773 | -38 | -2.1% | 57,900 |
| 2022/06/16 | 1,804 | 1,827 | 1,804 | 1,811 | +8 | +0.4% | 24,900 |
| 2022/06/15 | 1,811 | 1,826 | 1,801 | 1,803 | -7 | -0.4% | 43,300 |
| 2022/06/14 | 1,801 | 1,822 | 1,799 | 1,810 | -10 | -0.5% | 28,200 |
| 2022/06/13 | 1,825 | 1,844 | 1,814 | 1,820 | -30 | -1.6% | 28,900 |
| 2022/06/10 | 1,858 | 1,864 | 1,845 | 1,850 | -35 | -1.9% | 34,800 |
| 2022/06/09 | 1,900 | 1,901 | 1,880 | 1,885 | -24 | -1.3% | 33,300 |
| 2022/06/08 | 1,927 | 1,933 | 1,902 | 1,909 | -15 | -0.8% | 33,000 |
| 2022/06/07 | 1,910 | 1,928 | 1,910 | 1,924 | +25 | +1.3% | 29,200 |
| 2022/06/06 | 1,898 | 1,909 | 1,884 | 1,899 | -1 | -0.1% | 22,200 |
| 2022/06/03 | 1,906 | 1,909 | 1,892 | 1,900 | +5 | +0.3% | 19,500 |
| 2022/06/02 | 1,896 | 1,903 | 1,887 | 1,895 | +4 | +0.2% | 19,500 |
| 2022/06/01 | 1,863 | 1,910 | 1,860 | 1,891 | +37 | +2% | 38,600 |
| 2022/05/31 | 1,865 | 1,876 | 1,849 | 1,854 | +5 | +0.3% | 21,300 |
| 2022/05/30 | 1,842 | 1,869 | 1,827 | 1,849 | +36 | +2% | 93,600 |
| 2022/05/27 | 1,810 | 1,822 | 1,804 | 1,813 | +17 | +0.9% | 27,700 |
| 2022/05/26 | 1,804 | 1,827 | 1,796 | 1,796 | -8 | -0.4% | 26,600 |
| 2022/05/25 | 1,809 | 1,823 | 1,804 | 1,804 | -6 | -0.3% | 24,000 |
| 2022/05/24 | 1,843 | 1,843 | 1,810 | 1,810 | -34 | -1.8% | 39,700 |
| 2022/05/23 | 1,847 | 1,877 | 1,840 | 1,844 | +13 | +0.7% | 44,600 |
| 2022/05/20 | 1,821 | 1,838 | 1,813 | 1,831 | +10 | +0.5% | 27,200 |
| 2022/05/19 | 1,822 | 1,839 | 1,814 | 1,821 | -45 | -2.4% | 21,000 |
| 2022/05/18 | 1,859 | 1,878 | 1,848 | 1,866 | +8 | +0.4% | 27,500 |
| 2022/05/17 | 1,852 | 1,868 | 1,847 | 1,858 | +6 | +0.3% | 26,400 |
| 2022/05/16 | 1,870 | 1,881 | 1,843 | 1,852 | -91 | -4.7% | 53,400 |
| 2022/05/13 | 1,885 | 1,950 | 1,880 | 1,943 | +53 | +2.8% | 34,200 |
| 2022/05/12 | 1,904 | 1,912 | 1,890 | 1,890 | -27 | -1.4% | 27,200 |
| 2022/05/11 | 1,922 | 1,922 | 1,908 | 1,917 | -18 | -0.9% | 27,900 |
| 2022/05/10 | 1,922 | 1,940 | 1,917 | 1,935 | -20 | -1% | 38,100 |
| 2022/05/09 | 1,959 | 1,982 | 1,947 | 1,955 | -20 | -1% | 21,000 |
| 2022/05/06 | 1,969 | 1,997 | 1,954 | 1,975 | +4 | +0.2% | 36,100 |
| 2022/05/02 | 1,975 | 1,991 | 1,959 | 1,971 | -8 | -0.4% | 30,300 |
| 2022/04/28 | 1,896 | 1,984 | 1,896 | 1,979 | +94 | +5% | 32,600 |
| 2022/04/27 | 1,933 | 1,933 | 1,882 | 1,885 | -62 | -3.2% | 105,000 |
| 2022/04/26 | 1,960 | 1,968 | 1,942 | 1,947 | -10 | -0.5% | 25,900 |
| 2022/04/25 | 1,932 | 1,961 | 1,928 | 1,957 | +4 | +0.2% | 23,500 |
| 2022/04/22 | 1,940 | 1,964 | 1,918 | 1,953 | -16 | -0.8% | 28,100 |
| 2022/04/21 | 1,944 | 1,984 | 1,944 | 1,969 | +16 | +0.8% | 47,700 |
| 2022/04/20 | 1,931 | 1,958 | 1,930 | 1,953 | +35 | +1.8% | 25,600 |
| 2022/04/19 | 1,905 | 1,935 | 1,905 | 1,918 | +1 | +0.1% | 17,500 |
| 2022/04/18 | 1,928 | 1,928 | 1,903 | 1,917 | -15 | -0.8% | 15,800 |
| 2022/04/15 | 1,959 | 1,959 | 1,931 | 1,932 | -27 | -1.4% | 12,300 |
| 2022/04/14 | 1,923 | 1,959 | 1,923 | 1,959 | +21 | +1.1% | 12,200 |
| 2022/04/13 | 1,934 | 1,940 | 1,919 | 1,938 | +24 | +1.3% | 31,600 |
| 2022/04/12 | 1,931 | 1,942 | 1,912 | 1,914 | -33 | -1.7% | 25,100 |
| 2022/04/11 | 1,977 | 1,981 | 1,943 | 1,947 | -34 | -1.7% | 35,000 |
701～
750
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
