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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,210 | 5,320 | 5,210 | 5,320 | +70 | +1.3% | 14,500 |
| 2017/12/13 | 5,370 | 5,380 | 5,250 | 5,250 | -110 | -2.1% | 12,500 |
| 2017/12/12 | 5,400 | 5,430 | 5,360 | 5,360 | -40 | -0.7% | 11,500 |
| 2017/12/11 | 5,450 | 5,450 | 5,340 | 5,400 | -40 | -0.7% | 11,200 |
| 2017/12/08 | 5,360 | 5,520 | 5,360 | 5,440 | ±0 | ±0% | 38,800 |
| 2017/12/07 | 5,240 | 5,470 | 5,240 | 5,440 | +240 | +4.6% | 39,200 |
| 2017/12/06 | 5,290 | 5,300 | 5,200 | 5,200 | -120 | -2.3% | 17,500 |
| 2017/12/05 | 5,260 | 5,340 | 5,250 | 5,320 | -10 | -0.2% | 20,200 |
| 2017/12/04 | 5,480 | 5,500 | 5,330 | 5,330 | -110 | -2% | 15,700 |
| 2017/12/01 | 5,450 | 5,470 | 5,400 | 5,440 | +60 | +1.1% | 17,200 |
| 2017/11/30 | 5,440 | 5,510 | 5,370 | 5,380 | -120 | -2.2% | 36,600 |
| 2017/11/29 | 5,440 | 5,500 | 5,410 | 5,500 | +90 | +1.7% | 20,000 |
| 2017/11/28 | 5,420 | 5,510 | 5,400 | 5,410 | -40 | -0.7% | 23,200 |
| 2017/11/27 | 5,510 | 5,560 | 5,410 | 5,450 | -30 | -0.5% | 26,600 |
| 2017/11/24 | 5,440 | 5,510 | 5,410 | 5,480 | +30 | +0.6% | 22,500 |
| 2017/11/22 | 5,440 | 5,490 | 5,380 | 5,450 | +110 | +2.1% | 43,300 |
| 2017/11/21 | 5,310 | 5,470 | 5,310 | 5,340 | +150 | +2.9% | 38,700 |
| 2017/11/20 | 5,230 | 5,300 | 5,190 | 5,190 | -40 | -0.8% | 24,400 |
| 2017/11/17 | 5,410 | 5,410 | 5,220 | 5,230 | -80 | -1.5% | 36,200 |
| 2017/11/16 | 5,300 | 5,400 | 5,260 | 5,310 | -30 | -0.6% | 47,300 |
| 2017/11/15 | 5,550 | 5,610 | 5,340 | 5,340 | -270 | -4.8% | 54,300 |
| 2017/11/14 | 5,700 | 5,760 | 5,610 | 5,610 | -110 | -1.9% | 28,100 |
| 2017/11/13 | 5,760 | 5,850 | 5,720 | 5,720 | -280 | -4.7% | 35,800 |
| 2017/11/10 | 6,000 | 6,180 | 5,900 | 6,000 | +300 | +5.3% | 79,100 |
| 2017/11/09 | 5,500 | 5,800 | 5,500 | 5,700 | +270 | +5% | 96,900 |
| 2017/11/08 | 5,250 | 5,450 | 5,250 | 5,430 | +170 | +3.2% | 55,400 |
| 2017/11/07 | 5,160 | 5,290 | 5,160 | 5,260 | +80 | +1.5% | 27,100 |
| 2017/11/06 | 5,220 | 5,220 | 5,140 | 5,180 | +10 | +0.2% | 27,400 |
| 2017/11/02 | 5,260 | 5,260 | 5,140 | 5,170 | -50 | -1% | 21,000 |
| 2017/11/01 | 5,240 | 5,250 | 5,180 | 5,220 | +40 | +0.8% | 25,900 |
| 2017/10/31 | 5,230 | 5,260 | 5,100 | 5,180 | -60 | -1.1% | 48,200 |
| 2017/10/30 | 5,270 | 5,300 | 5,220 | 5,240 | -30 | -0.6% | 76,800 |
| 2017/10/27 | 5,310 | 5,310 | 5,250 | 5,270 | ±0 | ±0% | 21,600 |
| 2017/10/26 | 5,200 | 5,320 | 5,200 | 5,270 | +10 | +0.2% | 15,300 |
| 2017/10/25 | 5,300 | 5,350 | 5,240 | 5,260 | -10 | -0.2% | 35,200 |
| 2017/10/24 | 5,200 | 5,280 | 5,170 | 5,270 | +70 | +1.3% | 28,700 |
| 2017/10/23 | 5,140 | 5,210 | 5,110 | 5,200 | +120 | +2.4% | 41,600 |
| 2017/10/20 | 5,080 | 5,100 | 5,040 | 5,080 | +20 | +0.4% | 21,500 |
| 2017/10/19 | 5,030 | 5,100 | 5,010 | 5,060 | +10 | +0.2% | 29,100 |
| 2017/10/18 | 5,060 | 5,060 | 4,995 | 5,050 | -10 | -0.2% | 35,900 |
| 2017/10/17 | 5,080 | 5,080 | 5,010 | 5,060 | +20 | +0.4% | 20,100 |
| 2017/10/16 | 5,050 | 5,110 | 5,020 | 5,040 | -40 | -0.8% | 27,600 |
| 2017/10/13 | 5,050 | 5,100 | 5,010 | 5,080 | +20 | +0.4% | 35,800 |
| 2017/10/12 | 5,070 | 5,070 | 5,030 | 5,060 | -10 | -0.2% | 22,300 |
| 2017/10/11 | 5,130 | 5,130 | 5,060 | 5,070 | -80 | -1.6% | 21,500 |
| 2017/10/10 | 5,050 | 5,150 | 5,040 | 5,150 | +80 | +1.6% | 40,900 |
| 2017/10/06 | 5,060 | 5,120 | 5,020 | 5,070 | +10 | +0.2% | 25,000 |
| 2017/10/05 | 5,120 | 5,130 | 5,010 | 5,060 | -120 | -2.3% | 35,400 |
| 2017/10/04 | 5,200 | 5,230 | 5,150 | 5,180 | -50 | -1% | 18,700 |
| 2017/10/03 | 5,200 | 5,240 | 5,120 | 5,230 | +90 | +1.8% | 37,200 |
1801～
1850
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 | 299,500円 | +3.5% | +49.9% | 5.21% | 5.14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 | 242,000円 | +4.0% | +9.4% | 2.81% | 14.06倍 | 1.08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 | 101,200円 | +4.6% | -2.7% | 4.05% | 8.92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 | 93,700円 | +7.2% | +8.2% | 2.13% | 10.77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 | 234,600円 | +4.9% | +10.2% | 2.22% | 15.99倍 | 2.29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
