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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 3,240 | 3,250 | 3,200 | 3,225 | +5 | +0.2% | 45,500 |
| 2025/03/25 | 3,235 | 3,235 | 3,205 | 3,220 | +5 | +0.2% | 35,200 |
| 2025/03/24 | 3,250 | 3,255 | 3,215 | 3,215 | -15 | -0.5% | 32,400 |
| 2025/03/21 | 3,195 | 3,260 | 3,185 | 3,230 | +50 | +1.6% | 58,100 |
| 2025/03/19 | 3,170 | 3,195 | 3,155 | 3,180 | +5 | +0.2% | 42,000 |
| 2025/03/18 | 3,160 | 3,180 | 3,145 | 3,175 | +10 | +0.3% | 33,900 |
| 2025/03/17 | 3,135 | 3,185 | 3,120 | 3,165 | +30 | +1% | 36,600 |
| 2025/03/14 | 3,110 | 3,140 | 3,105 | 3,135 | -5 | -0.2% | 33,400 |
| 2025/03/13 | 3,105 | 3,165 | 3,105 | 3,140 | +25 | +0.8% | 40,700 |
| 2025/03/12 | 3,075 | 3,115 | 3,075 | 3,115 | +35 | +1.1% | 27,700 |
| 2025/03/11 | 3,070 | 3,100 | 3,045 | 3,080 | -45 | -1.4% | 40,700 |
| 2025/03/10 | 3,190 | 3,190 | 3,125 | 3,125 | -65 | -2% | 23,100 |
| 2025/03/07 | 3,125 | 3,190 | 3,080 | 3,190 | +40 | +1.3% | 41,800 |
| 2025/03/06 | 3,130 | 3,155 | 3,120 | 3,150 | +35 | +1.1% | 36,200 |
| 2025/03/05 | 3,090 | 3,115 | 3,085 | 3,115 | +20 | +0.6% | 51,200 |
| 2025/03/04 | 3,085 | 3,120 | 3,080 | 3,095 | -30 | -1% | 21,700 |
| 2025/03/03 | 3,110 | 3,125 | 3,095 | 3,125 | +65 | +2.1% | 30,000 |
| 2025/02/28 | 3,050 | 3,075 | 3,020 | 3,060 | -25 | -0.8% | 39,300 |
| 2025/02/27 | 3,050 | 3,085 | 3,045 | 3,085 | +15 | +0.5% | 35,500 |
| 2025/02/26 | 3,065 | 3,090 | 3,015 | 3,070 | -10 | -0.3% | 50,700 |
| 2025/02/25 | 3,050 | 3,090 | 3,045 | 3,080 | -10 | -0.3% | 38,600 |
| 2025/02/21 | 3,065 | 3,145 | 3,060 | 3,090 | +25 | +0.8% | 56,000 |
| 2025/02/20 | 3,055 | 3,100 | 3,050 | 3,065 | -5 | -0.2% | 34,900 |
| 2025/02/19 | 3,090 | 3,135 | 3,070 | 3,070 | -35 | -1.1% | 43,600 |
| 2025/02/18 | 3,145 | 3,145 | 3,090 | 3,105 | -15 | -0.5% | 40,900 |
| 2025/02/17 | 3,080 | 3,180 | 3,025 | 3,120 | +50 | +1.6% | 115,000 |
| 2025/02/14 | 2,969 | 3,165 | 2,936 | 3,070 | +100 | +3.4% | 219,000 |
| 2025/02/13 | 2,909 | 2,970 | 2,909 | 2,970 | +63 | +2.2% | 48,000 |
| 2025/02/12 | 2,867 | 2,910 | 2,867 | 2,907 | +54 | +1.9% | 41,900 |
| 2025/02/10 | 2,858 | 2,867 | 2,845 | 2,853 | -2 | -0.1% | 18,600 |
| 2025/02/07 | 2,846 | 2,867 | 2,839 | 2,855 | +2 | +0.1% | 14,500 |
| 2025/02/06 | 2,832 | 2,869 | 2,831 | 2,853 | +44 | +1.6% | 30,700 |
| 2025/02/05 | 2,815 | 2,831 | 2,795 | 2,809 | -6 | -0.2% | 37,000 |
| 2025/02/04 | 2,846 | 2,846 | 2,811 | 2,815 | +8 | +0.3% | 22,100 |
| 2025/02/03 | 2,857 | 2,857 | 2,801 | 2,807 | -74 | -2.6% | 56,700 |
| 2025/01/31 | 2,890 | 2,891 | 2,852 | 2,881 | -4 | -0.1% | 21,700 |
| 2025/01/30 | 2,858 | 2,885 | 2,840 | 2,885 | +13 | +0.5% | 46,800 |
| 2025/01/29 | 2,863 | 2,889 | 2,863 | 2,872 | +1 | ±0% | 36,700 |
| 2025/01/28 | 2,851 | 2,883 | 2,851 | 2,871 | +10 | +0.3% | 31,300 |
| 2025/01/27 | 2,875 | 2,879 | 2,857 | 2,861 | +10 | +0.4% | 19,300 |
| 2025/01/24 | 2,865 | 2,889 | 2,844 | 2,851 | -11 | -0.4% | 24,600 |
| 2025/01/23 | 2,850 | 2,869 | 2,832 | 2,862 | +13 | +0.5% | 43,000 |
| 2025/01/22 | 2,833 | 2,858 | 2,826 | 2,849 | +27 | +1% | 36,400 |
| 2025/01/21 | 2,830 | 2,842 | 2,813 | 2,822 | -22 | -0.8% | 43,900 |
| 2025/01/20 | 2,830 | 2,847 | 2,829 | 2,844 | +24 | +0.9% | 24,000 |
| 2025/01/17 | 2,839 | 2,839 | 2,800 | 2,820 | -19 | -0.7% | 47,500 |
| 2025/01/16 | 2,864 | 2,864 | 2,831 | 2,839 | -10 | -0.4% | 32,400 |
| 2025/01/15 | 2,858 | 2,875 | 2,842 | 2,849 | -29 | -1% | 37,600 |
| 2025/01/14 | 2,890 | 2,906 | 2,845 | 2,878 | -13 | -0.4% | 49,700 |
| 2025/01/10 | 2,912 | 2,922 | 2,891 | 2,891 | -16 | -0.6% | 34,900 |
101～
150
件表示中 / 3766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 | 380,500円 | +2.0% | +5.6% | 4.57% | 10.64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 |
| 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 | 271,000円 | -4.1% | -0.2% | 3.47% | 14.82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 |
| 大有機 | 299,100円 | +4.0% | +9.4% | 2.31% | 17.38倍 | 1.37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 |
| 住精化 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
