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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 2,959 | 3,010 | 2,880 | 2,945 | +86 | +3% | 81,000 |
| 2024/08/08 | 2,926 | 2,980 | 2,851 | 2,859 | +14 | +0.5% | 93,600 |
| 2024/08/07 | 2,656 | 2,942 | 2,656 | 2,845 | +139 | +5.1% | 79,100 |
| 2024/08/06 | 2,707 | 2,809 | 2,626 | 2,706 | +149 | +5.8% | 53,400 |
| 2024/08/05 | 2,728 | 2,772 | 2,460 | 2,557 | -352 | -12.1% | 107,800 |
| 2024/08/02 | 2,966 | 2,993 | 2,901 | 2,909 | -211 | -6.8% | 86,500 |
| 2024/08/01 | 3,240 | 3,240 | 3,090 | 3,120 | -145 | -4.4% | 45,300 |
| 2024/07/31 | 3,110 | 3,265 | 3,110 | 3,265 | +125 | +4% | 36,800 |
| 2024/07/30 | 3,165 | 3,175 | 3,120 | 3,140 | -25 | -0.8% | 28,600 |
| 2024/07/29 | 3,130 | 3,180 | 3,130 | 3,165 | +70 | +2.3% | 30,800 |
| 2024/07/26 | 3,100 | 3,130 | 3,075 | 3,095 | +20 | +0.7% | 31,700 |
| 2024/07/25 | 3,055 | 3,115 | 3,045 | 3,075 | -50 | -1.6% | 39,700 |
| 2024/07/24 | 3,160 | 3,175 | 3,110 | 3,125 | -45 | -1.4% | 30,600 |
| 2024/07/23 | 3,180 | 3,210 | 3,160 | 3,170 | +5 | +0.2% | 21,800 |
| 2024/07/22 | 3,290 | 3,290 | 3,165 | 3,165 | -125 | -3.8% | 53,100 |
| 2024/07/19 | 3,280 | 3,290 | 3,240 | 3,290 | +20 | +0.6% | 27,200 |
| 2024/07/18 | 3,300 | 3,330 | 3,270 | 3,270 | -55 | -1.7% | 27,800 |
| 2024/07/17 | 3,330 | 3,355 | 3,290 | 3,325 | ±0 | ±0% | 18,300 |
| 2024/07/16 | 3,245 | 3,350 | 3,230 | 3,325 | +90 | +2.8% | 68,500 |
| 2024/07/12 | 3,260 | 3,300 | 3,230 | 3,235 | -35 | -1.1% | 36,400 |
| 2024/07/11 | 3,285 | 3,305 | 3,260 | 3,270 | -30 | -0.9% | 32,600 |
| 2024/07/10 | 3,305 | 3,305 | 3,260 | 3,300 | -20 | -0.6% | 56,900 |
| 2024/07/09 | 3,325 | 3,350 | 3,300 | 3,320 | ±0 | ±0% | 35,000 |
| 2024/07/08 | 3,350 | 3,350 | 3,290 | 3,320 | -35 | -1% | 29,200 |
| 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 |
251～
300
件表示中 / 3766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 | 380,500円 | +2.0% | +5.6% | 4.57% | 10.64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 |
| マンダム | 144,300円 | +10.7% | +91.7% | 2.77% | 23.18倍 | 0.93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 |
| 日精化 | 271,300円 | -4.1% | -0.2% | 3.46% | 14.84倍 | 1.23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 |
| 大有機 | 298,100円 | +4.0% | +9.4% | 2.31% | 17.32倍 | 1.37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 |
| 住精化 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
