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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 5,130 | 5,180 | 5,120 | 5,140 | +10 | +0.2% | 21,800 |
| 2017/09/29 | 5,100 | 5,150 | 5,070 | 5,130 | -50 | -1% | 55,900 |
| 2017/09/28 | 5,190 | 5,190 | 5,040 | 5,180 | +40 | +0.8% | 62,600 |
| 2017/09/27 | 5,150 | 5,380 | 4,995 | 5,140 | +4,096 | +392.3% | 51,600 |
| 2017/09/26 | 1,016 | 1,048 | 1,016 | 1,044 | +10 | +1% | 334,000 |
| 2017/09/25 | 1,041 | 1,045 | 1,022 | 1,034 | +9 | +0.9% | 392,000 |
| 2017/09/22 | 1,068 | 1,068 | 1,024 | 1,025 | -27 | -2.6% | 233,000 |
| 2017/09/21 | 1,070 | 1,076 | 1,052 | 1,052 | -23 | -2.1% | 206,000 |
| 2017/09/20 | 1,087 | 1,095 | 1,074 | 1,075 | -19 | -1.7% | 201,000 |
| 2017/09/19 | 1,088 | 1,099 | 1,076 | 1,094 | +14 | +1.3% | 233,000 |
| 2017/09/15 | 1,069 | 1,080 | 1,050 | 1,080 | +19 | +1.8% | 361,000 |
| 2017/09/14 | 1,080 | 1,082 | 1,047 | 1,061 | -15 | -1.4% | 384,000 |
| 2017/09/13 | 1,100 | 1,105 | 1,076 | 1,076 | -15 | -1.4% | 327,000 |
| 2017/09/12 | 1,100 | 1,100 | 1,087 | 1,091 | +12 | +1.1% | 135,000 |
| 2017/09/11 | 1,062 | 1,083 | 1,061 | 1,079 | +24 | +2.3% | 141,000 |
| 2017/09/08 | 1,055 | 1,061 | 1,045 | 1,055 | +9 | +0.9% | 204,000 |
| 2017/09/07 | 1,045 | 1,056 | 1,035 | 1,046 | +16 | +1.6% | 123,000 |
| 2017/09/06 | 1,003 | 1,035 | 1,003 | 1,030 | +5 | +0.5% | 206,000 |
| 2017/09/05 | 1,055 | 1,061 | 1,024 | 1,025 | -31 | -2.9% | 173,000 |
| 2017/09/04 | 1,067 | 1,076 | 1,055 | 1,056 | -24 | -2.2% | 145,000 |
| 2017/09/01 | 1,098 | 1,098 | 1,075 | 1,080 | +1 | +0.1% | 182,000 |
| 2017/08/31 | 1,075 | 1,082 | 1,069 | 1,079 | +19 | +1.8% | 203,000 |
| 2017/08/30 | 1,058 | 1,062 | 1,044 | 1,060 | +13 | +1.2% | 119,000 |
| 2017/08/29 | 1,043 | 1,064 | 1,043 | 1,047 | +9 | +0.9% | 232,000 |
1901～
1950
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
