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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 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 |
| 2018/10/09 | 3,655 | 3,655 | 3,555 | 3,570 | -90 | -2.5% | 26,600 |
| 2018/10/05 | 3,690 | 3,690 | 3,645 | 3,660 | -50 | -1.3% | 16,100 |
| 2018/10/04 | 3,730 | 3,740 | 3,645 | 3,710 | +50 | +1.4% | 20,900 |
| 2018/10/03 | 3,800 | 3,805 | 3,660 | 3,660 | -140 | -3.7% | 25,100 |
| 2018/10/02 | 3,810 | 3,835 | 3,735 | 3,800 | +20 | +0.5% | 43,700 |
| 2018/10/01 | 3,705 | 3,785 | 3,700 | 3,780 | +80 | +2.2% | 24,800 |
| 2018/09/28 | 3,755 | 3,765 | 3,675 | 3,700 | -15 | -0.4% | 32,100 |
| 2018/09/27 | 3,745 | 3,800 | 3,650 | 3,715 | -15 | -0.4% | 47,300 |
1601～
1650
件表示中 / 3734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 | 316,500円 | +2.0% | +5.6% | 5.50% | 9.02倍 | 0.43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 | 188,300円 | +2.6% | -1.5% | 4.25% | 9.87倍 | 0.49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 |
| 高圧ガス | 103,500円 | +3.1% | +6.9% | 3.86% | 12.70倍 | 0.73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 |
| バルカー | 304,500円 | +3.1% | +16.7% | 4.93% | 11.16倍 | 1.06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 |
| 大有機 | 253,600円 | +4.0% | +9.4% | 2.68% | 14.74倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
