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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 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 |
1801～
1850
件表示中 / 3735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 | 187,500円 | +2.6% | -1.5% | 4.27% | 9.83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 | 104,000円 | +3.1% | +6.9% | 3.85% | 12.76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 | 304,000円 | +3.1% | +16.7% | 4.93% | 11.14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 | 252,700円 | +4.0% | +9.4% | 2.69% | 14.68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
