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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,420 | 3,420 | 3,325 | 3,355 | -25 | -0.7% | 55,100 |
| 2024/07/04 | 3,410 | 3,410 | 3,365 | 3,380 | -30 | -0.9% | 31,000 |
| 2024/07/03 | 3,380 | 3,435 | 3,375 | 3,410 | +35 | +1% | 28,000 |
| 2024/07/02 | 3,420 | 3,420 | 3,350 | 3,375 | -45 | -1.3% | 44,100 |
| 2024/07/01 | 3,455 | 3,455 | 3,400 | 3,420 | ±0 | ±0% | 30,200 |
| 2024/06/28 | 3,440 | 3,440 | 3,355 | 3,420 | +30 | +0.9% | 38,100 |
| 2024/06/27 | 3,350 | 3,395 | 3,320 | 3,390 | +5 | +0.1% | 54,400 |
| 2024/06/26 | 3,430 | 3,470 | 3,380 | 3,385 | -45 | -1.3% | 45,800 |
| 2024/06/25 | 3,465 | 3,520 | 3,430 | 3,430 | -35 | -1% | 78,400 |
| 2024/06/24 | 3,390 | 3,485 | 3,390 | 3,465 | +135 | +4.1% | 89,000 |
| 2024/06/21 | 3,370 | 3,375 | 3,305 | 3,330 | -20 | -0.6% | 63,300 |
| 2024/06/20 | 3,300 | 3,350 | 3,285 | 3,350 | +50 | +1.5% | 50,500 |
| 2024/06/19 | 3,265 | 3,315 | 3,255 | 3,300 | +35 | +1.1% | 36,100 |
| 2024/06/18 | 3,230 | 3,280 | 3,215 | 3,265 | +80 | +2.5% | 57,100 |
| 2024/06/17 | 3,200 | 3,200 | 3,085 | 3,185 | -35 | -1.1% | 56,600 |
| 2024/06/14 | 3,060 | 3,235 | 3,060 | 3,220 | +145 | +4.7% | 71,400 |
| 2024/06/13 | 3,170 | 3,170 | 3,075 | 3,075 | -120 | -3.8% | 52,300 |
| 2024/06/12 | 3,165 | 3,205 | 3,145 | 3,195 | +15 | +0.5% | 30,200 |
| 2024/06/11 | 3,260 | 3,280 | 3,180 | 3,180 | -95 | -2.9% | 37,300 |
| 2024/06/10 | 3,260 | 3,295 | 3,235 | 3,275 | +15 | +0.5% | 36,200 |
| 2024/06/07 | 3,160 | 3,260 | 3,160 | 3,260 | +75 | +2.4% | 26,300 |
| 2024/06/06 | 3,170 | 3,205 | 3,160 | 3,185 | +10 | +0.3% | 25,700 |
| 2024/06/05 | 3,275 | 3,275 | 3,170 | 3,175 | -155 | -4.7% | 60,200 |
| 2024/06/04 | 3,340 | 3,350 | 3,310 | 3,330 | -25 | -0.7% | 32,000 |
| 2024/06/03 | 3,265 | 3,370 | 3,240 | 3,355 | +90 | +2.8% | 69,100 |
| 2024/05/31 | 3,100 | 3,270 | 3,085 | 3,265 | +165 | +5.3% | 58,200 |
| 2024/05/30 | 3,025 | 3,110 | 3,010 | 3,100 | +30 | +1% | 38,800 |
| 2024/05/29 | 3,120 | 3,150 | 3,045 | 3,070 | -60 | -1.9% | 60,600 |
| 2024/05/28 | 3,120 | 3,165 | 3,110 | 3,130 | +10 | +0.3% | 19,500 |
| 2024/05/27 | 3,105 | 3,135 | 3,085 | 3,120 | -35 | -1.1% | 33,700 |
| 2024/05/24 | 3,005 | 3,195 | 3,005 | 3,155 | +115 | +3.8% | 46,000 |
| 2024/05/23 | 3,060 | 3,070 | 2,982 | 3,040 | -15 | -0.5% | 30,000 |
| 2024/05/22 | 3,085 | 3,120 | 3,040 | 3,055 | -5 | -0.2% | 39,800 |
| 2024/05/21 | 3,000 | 3,115 | 2,992 | 3,060 | +68 | +2.3% | 72,500 |
| 2024/05/20 | 2,899 | 2,997 | 2,898 | 2,992 | +101 | +3.5% | 63,300 |
| 2024/05/17 | 2,753 | 2,891 | 2,751 | 2,891 | +153 | +5.6% | 103,900 |
| 2024/05/16 | 2,751 | 2,800 | 2,702 | 2,738 | -213 | -7.2% | 225,200 |
| 2024/05/15 | 2,990 | 2,995 | 2,940 | 2,951 | ±0 | ±0% | 51,400 |
| 2024/05/14 | 2,972 | 2,972 | 2,908 | 2,951 | -41 | -1.4% | 32,100 |
| 2024/05/13 | 2,978 | 3,010 | 2,948 | 2,992 | +5 | +0.2% | 53,300 |
| 2024/05/10 | 2,885 | 2,989 | 2,885 | 2,987 | +113 | +3.9% | 38,200 |
| 2024/05/09 | 2,858 | 2,883 | 2,855 | 2,874 | +32 | +1.1% | 12,000 |
| 2024/05/08 | 2,835 | 2,863 | 2,821 | 2,842 | ±0 | ±0% | 19,200 |
| 2024/05/07 | 2,830 | 2,847 | 2,816 | 2,842 | +12 | +0.4% | 13,300 |
| 2024/05/02 | 2,856 | 2,856 | 2,815 | 2,830 | -26 | -0.9% | 18,500 |
| 2024/05/01 | 2,863 | 2,877 | 2,816 | 2,856 | -26 | -0.9% | 24,000 |
| 2024/04/30 | 2,841 | 2,882 | 2,821 | 2,882 | +61 | +2.2% | 30,400 |
| 2024/04/26 | 2,777 | 2,833 | 2,755 | 2,821 | +44 | +1.6% | 45,800 |
| 2024/04/25 | 2,792 | 2,810 | 2,768 | 2,777 | -38 | -1.3% | 34,700 |
| 2024/04/24 | 2,785 | 2,820 | 2,769 | 2,815 | +25 | +0.9% | 45,300 |
201～
250
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 | 298,700円 | +3.5% | +49.9% | 5.22% | 5.13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 | 243,500円 | +4.0% | +9.4% | 2.79% | 14.15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 | 94,200円 | +7.2% | +8.2% | 2.12% | 10.83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 | 236,000円 | +4.9% | +10.2% | 2.20% | 16.09倍 | 2.30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
