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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 364 | 372 | 363 | 369 | +3 | +0.8% | 67,000 |
| 2010/09/14 | 363 | 366 | 360 | 366 | -2 | -0.5% | 41,000 |
| 2010/09/13 | 366 | 370 | 364 | 368 | +3 | +0.8% | 41,000 |
| 2010/09/10 | 364 | 368 | 362 | 365 | +4 | +1.1% | 160,000 |
| 2010/09/09 | 356 | 362 | 355 | 361 | +5 | +1.4% | 43,000 |
| 2010/09/08 | 357 | 357 | 353 | 356 | -6 | -1.7% | 54,000 |
| 2010/09/07 | 356 | 363 | 356 | 362 | +2 | +0.6% | 13,000 |
| 2010/09/06 | 350 | 360 | 350 | 360 | +10 | +2.9% | 59,000 |
| 2010/09/03 | 352 | 354 | 348 | 350 | -3 | -0.8% | 31,000 |
| 2010/09/02 | 350 | 355 | 347 | 353 | +6 | +1.7% | 52,000 |
| 2010/09/01 | 355 | 361 | 346 | 347 | -8 | -2.3% | 78,000 |
| 2010/08/31 | 360 | 360 | 355 | 355 | -12 | -3.3% | 33,000 |
| 2010/08/30 | 364 | 369 | 357 | 367 | +8 | +2.2% | 119,000 |
| 2010/08/27 | 353 | 360 | 352 | 359 | +8 | +2.3% | 62,000 |
| 2010/08/26 | 345 | 353 | 345 | 351 | +6 | +1.7% | 60,000 |
| 2010/08/25 | 341 | 346 | 338 | 345 | +1 | +0.3% | 74,000 |
| 2010/08/24 | 339 | 344 | 339 | 344 | +1 | +0.3% | 49,000 |
| 2010/08/23 | 349 | 350 | 342 | 343 | ±0 | ±0% | 33,000 |
| 2010/08/20 | 345 | 345 | 340 | 343 | -7 | -2% | 24,000 |
| 2010/08/19 | 350 | 350 | 346 | 350 | +3 | +0.9% | 37,000 |
| 2010/08/18 | 346 | 351 | 345 | 347 | +1 | +0.3% | 39,000 |
| 2010/08/17 | 344 | 348 | 338 | 346 | -1 | -0.3% | 59,000 |
| 2010/08/16 | 352 | 354 | 337 | 347 | -5 | -1.4% | 107,000 |
| 2010/08/13 | 347 | 356 | 344 | 352 | +5 | +1.4% | 68,000 |
| 2010/08/12 | 350 | 356 | 343 | 347 | -9 | -2.5% | 134,000 |
| 2010/08/11 | 359 | 364 | 351 | 356 | -10 | -2.7% | 112,000 |
| 2010/08/10 | 373 | 374 | 366 | 366 | -8 | -2.1% | 106,000 |
| 2010/08/09 | 357 | 377 | 356 | 374 | +28 | +8.1% | 335,000 |
| 2010/08/06 | 338 | 346 | 338 | 346 | +5 | +1.5% | 54,000 |
| 2010/08/05 | 343 | 344 | 339 | 341 | +1 | +0.3% | 25,000 |
| 2010/08/04 | 344 | 348 | 338 | 340 | -7 | -2% | 35,000 |
| 2010/08/03 | 347 | 351 | 346 | 347 | +2 | +0.6% | 37,000 |
| 2010/08/02 | 344 | 352 | 341 | 345 | +1 | +0.3% | 32,000 |
| 2010/07/30 | 347 | 350 | 340 | 344 | -6 | -1.7% | 72,000 |
| 2010/07/29 | 344 | 352 | 344 | 350 | +2 | +0.6% | 44,000 |
| 2010/07/28 | 347 | 348 | 346 | 348 | +1 | +0.3% | 23,000 |
| 2010/07/27 | 347 | 350 | 346 | 347 | -2 | -0.6% | 37,000 |
| 2010/07/26 | 336 | 350 | 336 | 349 | +13 | +3.9% | 79,000 |
| 2010/07/23 | 336 | 344 | 333 | 336 | +1 | +0.3% | 79,000 |
| 2010/07/22 | 332 | 340 | 332 | 335 | -4 | -1.2% | 22,000 |
| 2010/07/21 | 340 | 342 | 338 | 339 | ±0 | ±0% | 44,000 |
| 2010/07/20 | 336 | 340 | 336 | 339 | +2 | +0.6% | 24,000 |
| 2010/07/16 | 339 | 344 | 336 | 337 | -7 | -2% | 38,000 |
| 2010/07/15 | 348 | 348 | 344 | 344 | -8 | -2.3% | 30,000 |
| 2010/07/14 | 352 | 356 | 347 | 352 | +5 | +1.4% | 40,000 |
| 2010/07/13 | 353 | 354 | 347 | 347 | -6 | -1.7% | 50,000 |
| 2010/07/12 | 352 | 357 | 349 | 353 | -1 | -0.3% | 57,000 |
| 2010/07/09 | 350 | 355 | 347 | 354 | +3 | +0.9% | 40,000 |
| 2010/07/08 | 350 | 351 | 347 | 351 | +7 | +2% | 46,000 |
| 2010/07/07 | 343 | 347 | 343 | 344 | +1 | +0.3% | 46,000 |
3601～
3650
件表示中 / 3715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 | 314,000円 | +2.0% | +5.6% | 5.54% | 8.83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 |
| ＪＳＰ | 182,200円 | +2.6% | -1.5% | 4.39% | 9.55倍 | 0.47倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大有機 | 255,000円 | +4.0% | +9.4% | 2.67% | 14.82倍 | 1.15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 |
| 大倉工 | 427,500円 | +4.7% | +9.6% | 4.56% | 11.02倍 | 0.78倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| メック | 260,400円 | +9.7% | +8.9% | 2.11% | 13.54倍 | 1.82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
