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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/26 | 3,715 | 3,750 | 3,660 | 3,730 | -25 | -0.7% | 28,400 |
| 2018/09/25 | 3,680 | 3,765 | 3,645 | 3,755 | +90 | +2.5% | 45,800 |
| 2018/09/21 | 3,580 | 3,665 | 3,580 | 3,665 | +135 | +3.8% | 50,800 |
| 2018/09/20 | 3,530 | 3,555 | 3,475 | 3,530 | +70 | +2% | 23,400 |
| 2018/09/19 | 3,425 | 3,525 | 3,400 | 3,460 | +105 | +3.1% | 31,100 |
| 2018/09/18 | 3,220 | 3,375 | 3,220 | 3,355 | +135 | +4.2% | 27,600 |
| 2018/09/14 | 3,150 | 3,255 | 3,150 | 3,220 | +70 | +2.2% | 41,000 |
| 2018/09/13 | 3,060 | 3,225 | 3,060 | 3,150 | +20 | +0.6% | 28,700 |
| 2018/09/12 | 3,190 | 3,190 | 3,030 | 3,130 | -50 | -1.6% | 30,600 |
| 2018/09/11 | 3,205 | 3,225 | 3,160 | 3,180 | -45 | -1.4% | 26,000 |
| 2018/09/10 | 3,230 | 3,265 | 3,200 | 3,225 | -40 | -1.2% | 21,100 |
| 2018/09/07 | 3,290 | 3,310 | 3,235 | 3,265 | -80 | -2.4% | 13,900 |
| 2018/09/06 | 3,320 | 3,390 | 3,280 | 3,345 | ±0 | ±0% | 21,000 |
| 2018/09/05 | 3,320 | 3,375 | 3,280 | 3,345 | +5 | +0.1% | 20,500 |
| 2018/09/04 | 3,395 | 3,395 | 3,330 | 3,340 | -40 | -1.2% | 11,100 |
| 2018/09/03 | 3,435 | 3,435 | 3,350 | 3,380 | -50 | -1.5% | 9,200 |
1651～
1700
件表示中 / 3768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 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 |
| 積水樹 | 220,700円 | +6.4% | +23.0% | 3.26% | 15.76倍 | 0.71倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| マンダム | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94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 |
| バルカー | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.27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 |
| 日精化 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
