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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 2,751 | 2,758 | 2,724 | 2,746 | -2 | -0.1% | 16,500 |
| 2018/12/18 | 2,800 | 2,800 | 2,740 | 2,748 | -94 | -3.3% | 20,800 |
| 2018/12/17 | 2,915 | 2,915 | 2,821 | 2,842 | -41 | -1.4% | 22,200 |
| 2018/12/14 | 2,962 | 2,962 | 2,875 | 2,883 | -68 | -2.3% | 26,000 |
| 2018/12/13 | 2,918 | 2,961 | 2,918 | 2,951 | +4 | +0.1% | 27,700 |
| 2018/12/12 | 2,931 | 2,968 | 2,931 | 2,947 | +16 | +0.5% | 14,400 |
| 2018/12/11 | 2,977 | 2,977 | 2,880 | 2,931 | -29 | -1% | 31,900 |
| 2018/12/10 | 3,000 | 3,010 | 2,921 | 2,960 | -120 | -3.9% | 30,100 |
| 2018/12/07 | 3,025 | 3,080 | 3,005 | 3,080 | +55 | +1.8% | 31,200 |
| 2018/12/06 | 3,060 | 3,060 | 2,991 | 3,025 | -40 | -1.3% | 38,800 |
| 2018/12/05 | 3,130 | 3,160 | 3,055 | 3,065 | -105 | -3.3% | 27,400 |
| 2018/12/04 | 3,300 | 3,305 | 3,170 | 3,170 | -130 | -3.9% | 29,200 |
| 2018/12/03 | 3,345 | 3,345 | 3,265 | 3,300 | -20 | -0.6% | 23,700 |
| 2018/11/30 | 3,235 | 3,345 | 3,200 | 3,320 | +145 | +4.6% | 38,500 |
| 2018/11/29 | 3,225 | 3,255 | 3,135 | 3,175 | -55 | -1.7% | 93,700 |
| 2018/11/28 | 3,285 | 3,305 | 3,210 | 3,230 | -55 | -1.7% | 34,000 |
| 2018/11/27 | 3,300 | 3,320 | 3,280 | 3,285 | -15 | -0.5% | 19,300 |
| 2018/11/26 | 3,295 | 3,320 | 3,280 | 3,300 | -45 | -1.3% | 9,300 |
| 2018/11/22 | 3,310 | 3,355 | 3,285 | 3,345 | +35 | +1.1% | 8,300 |
| 2018/11/21 | 3,270 | 3,335 | 3,250 | 3,310 | -30 | -0.9% | 14,100 |
| 2018/11/20 | 3,325 | 3,365 | 3,280 | 3,340 | ±0 | ±0% | 17,200 |
| 2018/11/19 | 3,295 | 3,375 | 3,295 | 3,340 | +45 | +1.4% | 23,700 |
| 2018/11/16 | 3,290 | 3,320 | 3,245 | 3,295 | -25 | -0.8% | 19,900 |
| 2018/11/15 | 3,270 | 3,330 | 3,220 | 3,320 | -5 | -0.2% | 27,200 |
| 2018/11/14 | 3,285 | 3,350 | 3,275 | 3,325 | +40 | +1.2% | 15,900 |
| 2018/11/13 | 3,285 | 3,305 | 3,255 | 3,285 | -105 | -3.1% | 27,300 |
| 2018/11/12 | 3,455 | 3,455 | 3,375 | 3,390 | -70 | -2% | 12,700 |
| 2018/11/09 | 3,405 | 3,465 | 3,395 | 3,460 | +60 | +1.8% | 13,200 |
| 2018/11/08 | 3,360 | 3,415 | 3,360 | 3,400 | +100 | +3% | 21,000 |
| 2018/11/07 | 3,325 | 3,380 | 3,285 | 3,300 | -50 | -1.5% | 22,100 |
| 2018/11/06 | 3,320 | 3,385 | 3,310 | 3,350 | +5 | +0.1% | 14,700 |
| 2018/11/05 | 3,355 | 3,375 | 3,295 | 3,345 | -60 | -1.8% | 29,100 |
| 2018/11/02 | 3,300 | 3,445 | 3,300 | 3,405 | +85 | +2.6% | 34,100 |
| 2018/11/01 | 3,290 | 3,375 | 3,290 | 3,320 | -20 | -0.6% | 14,900 |
| 2018/10/31 | 3,325 | 3,385 | 3,295 | 3,340 | +15 | +0.5% | 17,600 |
| 2018/10/30 | 3,210 | 3,360 | 3,200 | 3,325 | +105 | +3.3% | 33,600 |
| 2018/10/29 | 3,240 | 3,315 | 3,210 | 3,220 | -55 | -1.7% | 23,000 |
| 2018/10/26 | 3,280 | 3,310 | 3,210 | 3,275 | +5 | +0.2% | 29,700 |
| 2018/10/25 | 3,260 | 3,365 | 3,255 | 3,270 | -120 | -3.5% | 32,200 |
| 2018/10/24 | 3,370 | 3,410 | 3,345 | 3,390 | +50 | +1.5% | 19,400 |
| 2018/10/23 | 3,285 | 3,360 | 3,270 | 3,340 | +5 | +0.1% | 31,600 |
| 2018/10/22 | 3,325 | 3,385 | 3,285 | 3,335 | -25 | -0.7% | 19,100 |
| 2018/10/19 | 3,320 | 3,365 | 3,275 | 3,360 | +15 | +0.4% | 20,200 |
| 2018/10/18 | 3,370 | 3,380 | 3,325 | 3,345 | -25 | -0.7% | 23,100 |
| 2018/10/17 | 3,325 | 3,385 | 3,325 | 3,370 | +60 | +1.8% | 19,100 |
| 2018/10/16 | 3,255 | 3,315 | 3,255 | 3,310 | +10 | +0.3% | 23,600 |
| 2018/10/15 | 3,315 | 3,350 | 3,275 | 3,300 | -70 | -2.1% | 40,900 |
| 2018/10/12 | 3,380 | 3,430 | 3,340 | 3,370 | -10 | -0.3% | 26,100 |
| 2018/10/11 | 3,295 | 3,430 | 3,295 | 3,380 | -125 | -3.6% | 44,900 |
| 2018/10/10 | 3,585 | 3,585 | 3,480 | 3,505 | -65 | -1.8% | 14,600 |
1551～
1600
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
