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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,285 | 3,320 | 3,180 | 3,245 | -10 | -0.3% | 22,700 |
| 2019/11/25 | 3,265 | 3,285 | 3,250 | 3,255 | -5 | -0.2% | 7,400 |
| 2019/11/22 | 3,240 | 3,305 | 3,225 | 3,260 | +15 | +0.5% | 14,400 |
| 2019/11/21 | 3,250 | 3,250 | 3,195 | 3,245 | +20 | +0.6% | 8,800 |
| 2019/11/20 | 3,250 | 3,260 | 3,210 | 3,225 | -60 | -1.8% | 10,900 |
| 2019/11/19 | 3,330 | 3,330 | 3,245 | 3,285 | -45 | -1.4% | 9,400 |
| 2019/11/18 | 3,325 | 3,365 | 3,280 | 3,330 | +5 | +0.2% | 9,700 |
| 2019/11/15 | 3,255 | 3,345 | 3,255 | 3,325 | +90 | +2.8% | 14,900 |
| 2019/11/14 | 3,300 | 3,315 | 3,235 | 3,235 | -65 | -2% | 14,300 |
| 2019/11/13 | 3,420 | 3,420 | 3,295 | 3,300 | -125 | -3.6% | 12,200 |
| 2019/11/12 | 3,310 | 3,430 | 3,310 | 3,425 | +90 | +2.7% | 25,100 |
| 2019/11/11 | 3,225 | 3,400 | 3,225 | 3,335 | -30 | -0.9% | 41,000 |
| 2019/11/08 | 3,435 | 3,435 | 3,350 | 3,365 | -10 | -0.3% | 20,200 |
| 2019/11/07 | 3,400 | 3,415 | 3,375 | 3,375 | -65 | -1.9% | 13,300 |
| 2019/11/06 | 3,420 | 3,470 | 3,420 | 3,440 | -25 | -0.7% | 18,400 |
| 2019/11/05 | 3,350 | 3,490 | 3,350 | 3,465 | +175 | +5.3% | 34,200 |
| 2019/11/01 | 3,260 | 3,300 | 3,245 | 3,290 | ±0 | ±0% | 7,800 |
| 2019/10/31 | 3,340 | 3,340 | 3,260 | 3,290 | -20 | -0.6% | 12,600 |
| 2019/10/30 | 3,345 | 3,345 | 3,245 | 3,310 | -35 | -1% | 98,000 |
| 2019/10/29 | 3,390 | 3,425 | 3,335 | 3,345 | -10 | -0.3% | 25,500 |
| 2019/10/28 | 3,355 | 3,380 | 3,320 | 3,355 | ±0 | ±0% | 17,200 |
| 2019/10/25 | 3,325 | 3,405 | 3,325 | 3,355 | +55 | +1.7% | 33,000 |
| 2019/10/24 | 3,275 | 3,325 | 3,230 | 3,300 | +60 | +1.9% | 26,600 |
| 2019/10/23 | 3,255 | 3,255 | 3,180 | 3,240 | +5 | +0.2% | 16,400 |
| 2019/10/21 | 3,275 | 3,300 | 3,225 | 3,235 | -30 | -0.9% | 13,300 |
| 2019/10/18 | 3,290 | 3,340 | 3,250 | 3,265 | +10 | +0.3% | 14,800 |
| 2019/10/17 | 3,250 | 3,300 | 3,250 | 3,255 | +5 | +0.2% | 16,800 |
| 2019/10/16 | 3,295 | 3,350 | 3,245 | 3,250 | +10 | +0.3% | 26,900 |
| 2019/10/15 | 3,235 | 3,300 | 3,235 | 3,240 | +100 | +3.2% | 25,800 |
| 2019/10/11 | 3,215 | 3,250 | 3,120 | 3,140 | -60 | -1.9% | 21,800 |
| 2019/10/10 | 3,165 | 3,225 | 3,160 | 3,200 | +40 | +1.3% | 13,000 |
| 2019/10/09 | 3,055 | 3,190 | 3,045 | 3,160 | +105 | +3.4% | 26,600 |
| 2019/10/08 | 3,060 | 3,130 | 3,035 | 3,055 | ±0 | ±0% | 31,400 |
| 2019/10/07 | 3,090 | 3,105 | 3,040 | 3,055 | -30 | -1% | 15,200 |
| 2019/10/04 | 3,065 | 3,090 | 3,035 | 3,085 | +35 | +1.1% | 12,900 |
| 2019/10/03 | 3,125 | 3,175 | 3,025 | 3,050 | -175 | -5.4% | 24,100 |
| 2019/10/02 | 3,160 | 3,290 | 3,160 | 3,225 | +5 | +0.2% | 25,200 |
| 2019/10/01 | 3,205 | 3,225 | 3,165 | 3,220 | +50 | +1.6% | 23,400 |
| 2019/09/30 | 3,225 | 3,270 | 3,150 | 3,170 | -80 | -2.5% | 19,400 |
| 2019/09/27 | 3,315 | 3,315 | 3,215 | 3,250 | -35 | -1.1% | 39,100 |
| 2019/09/26 | 3,300 | 3,345 | 3,255 | 3,285 | +25 | +0.8% | 44,000 |
| 2019/09/25 | 3,235 | 3,275 | 3,220 | 3,260 | -40 | -1.2% | 14,900 |
| 2019/09/24 | 3,300 | 3,330 | 3,285 | 3,300 | -10 | -0.3% | 18,300 |
| 2019/09/20 | 3,280 | 3,350 | 3,275 | 3,310 | +30 | +0.9% | 20,200 |
| 2019/09/19 | 3,190 | 3,300 | 3,190 | 3,280 | +100 | +3.1% | 27,000 |
| 2019/09/18 | 3,175 | 3,185 | 3,140 | 3,180 | +5 | +0.2% | 12,300 |
| 2019/09/17 | 3,185 | 3,185 | 3,160 | 3,175 | -25 | -0.8% | 16,400 |
| 2019/09/13 | 3,140 | 3,215 | 3,090 | 3,200 | +85 | +2.7% | 44,300 |
| 2019/09/12 | 3,095 | 3,160 | 3,045 | 3,115 | +35 | +1.1% | 28,200 |
| 2019/09/11 | 2,985 | 3,095 | 2,954 | 3,080 | +113 | +3.8% | 24,600 |
1351～
1400
件表示中 / 3715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 | 313,500円 | +2.0% | +5.6% | 5.55% | 8.82倍 | 0.42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 |
| ＪＳＰ | 182,200円 | +2.6% | -1.5% | 4.39% | 9.55倍 | 0.47倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大有機 | 253,800円 | +4.0% | +9.4% | 2.68% | 14.75倍 | 1.14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 |
| 大倉工 | 426,500円 | +4.7% | +9.6% | 4.57% | 10.99倍 | 0.78倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| メック | 256,700円 | +9.7% | +8.9% | 2.14% | 13.35倍 | 1.79倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
