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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 3,450 | 3,480 | 3,420 | 3,430 | -80 | -2.3% | 12,100 |
| 2018/08/30 | 3,530 | 3,550 | 3,455 | 3,510 | +30 | +0.9% | 16,400 |
| 2018/08/29 | 3,480 | 3,505 | 3,455 | 3,480 | +5 | +0.1% | 12,300 |
| 2018/08/28 | 3,430 | 3,495 | 3,380 | 3,475 | +60 | +1.8% | 20,900 |
| 2018/08/27 | 3,345 | 3,420 | 3,345 | 3,415 | +75 | +2.2% | 11,600 |
| 2018/08/24 | 3,350 | 3,355 | 3,320 | 3,340 | +15 | +0.5% | 6,200 |
| 2018/08/23 | 3,270 | 3,335 | 3,265 | 3,325 | +75 | +2.3% | 14,600 |
| 2018/08/22 | 3,195 | 3,280 | 3,195 | 3,250 | +25 | +0.8% | 7,600 |
| 2018/08/21 | 3,175 | 3,245 | 3,165 | 3,225 | -10 | -0.3% | 22,800 |
| 2018/08/20 | 3,240 | 3,265 | 3,215 | 3,235 | -60 | -1.8% | 21,500 |
| 2018/08/17 | 3,240 | 3,305 | 3,240 | 3,295 | +45 | +1.4% | 6,300 |
| 2018/08/16 | 3,240 | 3,270 | 3,170 | 3,250 | -35 | -1.1% | 21,100 |
| 2018/08/15 | 3,295 | 3,315 | 3,235 | 3,285 | -30 | -0.9% | 12,700 |
| 2018/08/14 | 3,270 | 3,355 | 3,270 | 3,315 | +45 | +1.4% | 17,200 |
| 2018/08/13 | 3,345 | 3,350 | 3,225 | 3,270 | -90 | -2.7% | 27,700 |
| 2018/08/10 | 3,435 | 3,440 | 3,340 | 3,360 | -110 | -3.2% | 24,600 |
| 2018/08/09 | 3,410 | 3,480 | 3,410 | 3,470 | +25 | +0.7% | 6,000 |
| 2018/08/08 | 3,460 | 3,500 | 3,425 | 3,445 | -30 | -0.9% | 17,100 |
| 2018/08/07 | 3,400 | 3,485 | 3,370 | 3,475 | +105 | +3.1% | 13,800 |
| 2018/08/06 | 3,480 | 3,480 | 3,365 | 3,370 | -105 | -3% | 15,300 |
| 2018/08/03 | 3,595 | 3,605 | 3,460 | 3,475 | -135 | -3.7% | 11,500 |
| 2018/08/02 | 3,640 | 3,670 | 3,595 | 3,610 | -40 | -1.1% | 17,900 |
| 2018/08/01 | 3,555 | 3,655 | 3,550 | 3,650 | +105 | +3% | 21,000 |
| 2018/07/31 | 3,650 | 3,650 | 3,540 | 3,545 | -100 | -2.7% | 31,900 |
| 2018/07/30 | 3,635 | 3,655 | 3,580 | 3,645 | +40 | +1.1% | 24,100 |
| 2018/07/27 | 3,600 | 3,615 | 3,585 | 3,605 | +20 | +0.6% | 13,200 |
| 2018/07/26 | 3,470 | 3,605 | 3,440 | 3,585 | +145 | +4.2% | 30,500 |
| 2018/07/25 | 3,385 | 3,450 | 3,385 | 3,440 | +55 | +1.6% | 9,600 |
| 2018/07/24 | 3,410 | 3,450 | 3,370 | 3,385 | -10 | -0.3% | 15,700 |
| 2018/07/23 | 3,410 | 3,430 | 3,365 | 3,395 | -25 | -0.7% | 11,900 |
| 2018/07/20 | 3,490 | 3,495 | 3,375 | 3,420 | -55 | -1.6% | 12,200 |
| 2018/07/19 | 3,475 | 3,500 | 3,450 | 3,475 | +5 | +0.1% | 10,200 |
| 2018/07/18 | 3,560 | 3,560 | 3,450 | 3,470 | -30 | -0.9% | 15,200 |
| 2018/07/17 | 3,430 | 3,535 | 3,430 | 3,500 | +65 | +1.9% | 17,800 |
| 2018/07/13 | 3,400 | 3,450 | 3,375 | 3,435 | +60 | +1.8% | 9,400 |
| 2018/07/12 | 3,395 | 3,425 | 3,310 | 3,375 | -20 | -0.6% | 17,800 |
| 2018/07/11 | 3,395 | 3,420 | 3,305 | 3,395 | -45 | -1.3% | 31,100 |
| 2018/07/10 | 3,395 | 3,490 | 3,395 | 3,440 | +60 | +1.8% | 29,400 |
| 2018/07/09 | 3,335 | 3,385 | 3,320 | 3,380 | +75 | +2.3% | 16,500 |
| 2018/07/06 | 3,295 | 3,315 | 3,255 | 3,305 | +80 | +2.5% | 39,500 |
| 2018/07/05 | 3,275 | 3,300 | 3,215 | 3,225 | -70 | -2.1% | 17,100 |
| 2018/07/04 | 3,220 | 3,315 | 3,220 | 3,295 | +45 | +1.4% | 24,200 |
| 2018/07/03 | 3,275 | 3,325 | 3,215 | 3,250 | -20 | -0.6% | 29,200 |
| 2018/07/02 | 3,425 | 3,455 | 3,265 | 3,270 | -180 | -5.2% | 43,800 |
| 2018/06/29 | 3,425 | 3,475 | 3,370 | 3,450 | +25 | +0.7% | 21,600 |
| 2018/06/28 | 3,410 | 3,435 | 3,370 | 3,425 | +15 | +0.4% | 18,500 |
| 2018/06/27 | 3,420 | 3,455 | 3,390 | 3,410 | -10 | -0.3% | 20,500 |
| 2018/06/26 | 3,315 | 3,420 | 3,290 | 3,420 | +45 | +1.3% | 33,300 |
| 2018/06/25 | 3,540 | 3,560 | 3,355 | 3,375 | -185 | -5.2% | 40,000 |
| 2018/06/22 | 3,435 | 3,575 | 3,325 | 3,560 | +115 | +3.3% | 115,400 |
1701～
1750
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
