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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 4,455 | 4,470 | 4,370 | 4,455 | -5 | -0.1% | 15,700 |
| 2018/04/06 | 4,565 | 4,590 | 4,460 | 4,460 | -70 | -1.5% | 21,700 |
| 2018/04/05 | 4,520 | 4,555 | 4,430 | 4,530 | +35 | +0.8% | 24,800 |
| 2018/04/04 | 4,465 | 4,525 | 4,395 | 4,495 | +30 | +0.7% | 21,300 |
| 2018/04/03 | 4,370 | 4,510 | 4,325 | 4,465 | +60 | +1.4% | 30,200 |
| 2018/04/02 | 4,445 | 4,455 | 4,400 | 4,405 | +15 | +0.3% | 7,600 |
| 2018/03/30 | 4,450 | 4,455 | 4,350 | 4,390 | +25 | +0.6% | 11,700 |
| 2018/03/29 | 4,440 | 4,465 | 4,290 | 4,365 | -5 | -0.1% | 17,500 |
| 2018/03/28 | 4,235 | 4,380 | 4,165 | 4,370 | +95 | +2.2% | 24,100 |
| 2018/03/27 | 4,240 | 4,315 | 4,210 | 4,275 | +85 | +2% | 59,000 |
| 2018/03/26 | 4,110 | 4,200 | 4,065 | 4,190 | +40 | +1% | 38,400 |
| 2018/03/23 | 4,300 | 4,320 | 4,135 | 4,150 | -255 | -5.8% | 31,400 |
| 2018/03/22 | 4,440 | 4,450 | 4,350 | 4,405 | -40 | -0.9% | 35,400 |
| 2018/03/20 | 4,450 | 4,455 | 4,400 | 4,445 | -35 | -0.8% | 10,000 |
| 2018/03/19 | 4,500 | 4,560 | 4,440 | 4,480 | -60 | -1.3% | 18,400 |
| 2018/03/16 | 4,760 | 4,790 | 4,520 | 4,540 | -225 | -4.7% | 81,700 |
| 2018/03/15 | 4,705 | 4,805 | 4,645 | 4,765 | +45 | +1% | 17,100 |
| 2018/03/14 | 4,700 | 4,740 | 4,700 | 4,720 | -30 | -0.6% | 10,500 |
| 2018/03/13 | 4,725 | 4,750 | 4,685 | 4,750 | -50 | -1% | 17,200 |
| 2018/03/12 | 4,785 | 4,835 | 4,770 | 4,800 | +65 | +1.4% | 10,500 |
| 2018/03/09 | 4,840 | 4,840 | 4,700 | 4,735 | +10 | +0.2% | 31,700 |
| 2018/03/08 | 4,665 | 4,740 | 4,640 | 4,725 | +160 | +3.5% | 29,400 |
| 2018/03/07 | 4,555 | 4,660 | 4,540 | 4,565 | -55 | -1.2% | 43,300 |
| 2018/03/06 | 4,505 | 4,710 | 4,505 | 4,620 | +185 | +4.2% | 36,700 |
| 2018/03/05 | 4,475 | 4,500 | 4,420 | 4,435 | -45 | -1% | 21,100 |
| 2018/03/02 | 4,495 | 4,520 | 4,450 | 4,480 | -125 | -2.7% | 24,200 |
| 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 |
1801～
1850
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
