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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,700 | 4,700 | 4,560 | 4,605 | -140 | -3% | 31,500 |
| 2018/02/28 | 4,705 | 4,805 | 4,705 | 4,745 | +25 | +0.5% | 24,000 |
| 2018/02/27 | 4,725 | 4,760 | 4,675 | 4,720 | +65 | +1.4% | 17,600 |
| 2018/02/26 | 4,755 | 4,755 | 4,640 | 4,655 | -30 | -0.6% | 47,700 |
| 2018/02/23 | 4,610 | 4,725 | 4,610 | 4,685 | +45 | +1% | 21,800 |
| 2018/02/22 | 4,590 | 4,650 | 4,545 | 4,640 | -15 | -0.3% | 18,400 |
| 2018/02/21 | 4,615 | 4,735 | 4,615 | 4,655 | +15 | +0.3% | 24,200 |
| 2018/02/20 | 4,580 | 4,670 | 4,555 | 4,640 | +35 | +0.8% | 20,000 |
| 2018/02/19 | 4,585 | 4,620 | 4,555 | 4,605 | +90 | +2% | 10,600 |
| 2018/02/16 | 4,520 | 4,590 | 4,490 | 4,515 | +80 | +1.8% | 28,900 |
| 2018/02/15 | 4,450 | 4,525 | 4,420 | 4,435 | +55 | +1.3% | 32,200 |
| 2018/02/14 | 4,490 | 4,535 | 4,340 | 4,380 | -195 | -4.3% | 42,600 |
| 2018/02/13 | 4,670 | 4,695 | 4,530 | 4,575 | -25 | -0.5% | 59,500 |
| 2018/02/09 | 4,700 | 4,700 | 4,575 | 4,600 | -165 | -3.5% | 33,500 |
| 2018/02/08 | 4,815 | 4,865 | 4,730 | 4,765 | +70 | +1.5% | 36,700 |
| 2018/02/07 | 4,910 | 5,010 | 4,695 | 4,695 | -45 | -0.9% | 47,800 |
| 2018/02/06 | 4,855 | 4,910 | 4,650 | 4,740 | -420 | -8.1% | 56,100 |
| 2018/02/05 | 5,260 | 5,310 | 5,130 | 5,160 | -180 | -3.4% | 39,500 |
| 2018/02/02 | 5,350 | 5,380 | 5,290 | 5,340 | -10 | -0.2% | 18,400 |
| 2018/02/01 | 5,350 | 5,390 | 5,310 | 5,350 | +10 | +0.2% | 24,800 |
| 2018/01/31 | 5,430 | 5,470 | 5,340 | 5,340 | -120 | -2.2% | 35,300 |
| 2018/01/30 | 5,470 | 5,560 | 5,430 | 5,460 | -10 | -0.2% | 39,000 |
| 2018/01/29 | 5,410 | 5,530 | 5,400 | 5,470 | +60 | +1.1% | 19,600 |
| 2018/01/26 | 5,420 | 5,470 | 5,400 | 5,410 | -10 | -0.2% | 22,200 |
| 2018/01/25 | 5,430 | 5,480 | 5,380 | 5,420 | -80 | -1.5% | 18,500 |
| 2018/01/24 | 5,520 | 5,560 | 5,480 | 5,500 | -40 | -0.7% | 15,000 |
| 2018/01/23 | 5,500 | 5,580 | 5,500 | 5,540 | +40 | +0.7% | 15,500 |
| 2018/01/22 | 5,520 | 5,560 | 5,450 | 5,500 | -20 | -0.4% | 19,000 |
| 2018/01/19 | 5,520 | 5,590 | 5,470 | 5,520 | -10 | -0.2% | 25,200 |
| 2018/01/18 | 5,660 | 5,680 | 5,520 | 5,530 | -130 | -2.3% | 37,200 |
| 2018/01/17 | 5,620 | 5,690 | 5,620 | 5,660 | -10 | -0.2% | 19,400 |
| 2018/01/16 | 5,700 | 5,710 | 5,630 | 5,670 | -30 | -0.5% | 16,900 |
| 2018/01/15 | 5,790 | 5,870 | 5,690 | 5,700 | -50 | -0.9% | 16,000 |
| 2018/01/12 | 5,770 | 5,790 | 5,720 | 5,750 | -40 | -0.7% | 15,700 |
| 2018/01/11 | 5,800 | 5,810 | 5,740 | 5,790 | -30 | -0.5% | 14,100 |
| 2018/01/10 | 5,870 | 5,960 | 5,820 | 5,820 | -70 | -1.2% | 14,100 |
| 2018/01/09 | 5,930 | 5,980 | 5,880 | 5,890 | +20 | +0.3% | 17,500 |
| 2018/01/05 | 5,810 | 5,890 | 5,810 | 5,870 | +80 | +1.4% | 17,100 |
| 2018/01/04 | 5,700 | 5,800 | 5,670 | 5,790 | +150 | +2.7% | 26,100 |
| 2017/12/29 | 5,680 | 5,680 | 5,630 | 5,640 | +30 | +0.5% | 15,200 |
| 2017/12/28 | 5,660 | 5,670 | 5,590 | 5,610 | -70 | -1.2% | 12,500 |
| 2017/12/27 | 5,540 | 5,710 | 5,530 | 5,680 | +150 | +2.7% | 21,500 |
| 2017/12/26 | 5,600 | 5,630 | 5,530 | 5,530 | -60 | -1.1% | 9,000 |
| 2017/12/25 | 5,580 | 5,630 | 5,520 | 5,590 | +60 | +1.1% | 20,100 |
| 2017/12/22 | 5,580 | 5,580 | 5,520 | 5,530 | -60 | -1.1% | 18,700 |
| 2017/12/21 | 5,550 | 5,610 | 5,520 | 5,590 | ±0 | ±0% | 16,500 |
| 2017/12/20 | 5,480 | 5,620 | 5,480 | 5,590 | +90 | +1.6% | 17,600 |
| 2017/12/19 | 5,460 | 5,530 | 5,420 | 5,500 | +60 | +1.1% | 18,900 |
| 2017/12/18 | 5,460 | 5,510 | 5,440 | 5,440 | +10 | +0.2% | 18,000 |
| 2017/12/15 | 5,320 | 5,540 | 5,320 | 5,430 | +110 | +2.1% | 65,300 |
1751～
1800
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 | 301,500円 | +3.5% | +49.9% | 5.17% | 5.18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 | 242,600円 | +4.0% | +9.4% | 2.80% | 14.10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 | 93,900円 | +7.2% | +8.2% | 2.13% | 10.80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 | 234,400円 | +4.9% | +10.2% | 2.22% | 15.98倍 | 2.28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
