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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/04/23 | 2,810 | 2,817 | 2,769 | 2,790 | +26 | +0.9% | 30,900 |
| 2024/04/22 | 2,788 | 2,788 | 2,721 | 2,764 | +26 | +0.9% | 34,600 |
| 2024/04/19 | 2,818 | 2,818 | 2,681 | 2,738 | -91 | -3.2% | 63,900 |
| 2024/04/18 | 2,782 | 2,841 | 2,777 | 2,829 | +47 | +1.7% | 34,500 |
| 2024/04/17 | 2,841 | 2,843 | 2,765 | 2,782 | -44 | -1.6% | 34,400 |
| 2024/04/16 | 2,945 | 2,945 | 2,814 | 2,826 | -135 | -4.6% | 58,200 |
| 2024/04/15 | 2,936 | 2,970 | 2,911 | 2,961 | -25 | -0.8% | 37,100 |
| 2024/04/12 | 3,000 | 3,050 | 2,984 | 2,986 | -6 | -0.2% | 22,700 |
| 2024/04/11 | 2,959 | 2,994 | 2,942 | 2,992 | +23 | +0.8% | 30,700 |
| 2024/04/10 | 2,891 | 2,987 | 2,884 | 2,969 | +40 | +1.4% | 32,700 |
| 2024/04/09 | 2,882 | 2,935 | 2,876 | 2,929 | +22 | +0.8% | 28,400 |
251～
300
件表示中 / 3731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 | 315,000円 | +2.0% | +5.6% | 5.52% | 8.86倍 | 0.42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 |
| 高圧ガス | 104,600円 | +3.1% | +6.9% | 3.82% | 12.83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 | 307,000円 | +3.1% | +16.7% | 4.89% | 11.25倍 | 1.07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 |
| リケンテクノス | 109,700円 | +4.6% | -2.7% | 3.74% | 9.54倍 | 0.85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 |
| メック | 270,000円 | +9.7% | +8.9% | 2.04% | 13.90倍 | 1.86倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
