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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 350 | 351 | 347 | 351 | +7 | +2% | 46,000 |
| 2010/07/07 | 343 | 347 | 343 | 344 | +1 | +0.3% | 46,000 |
| 2010/07/06 | 342 | 343 | 341 | 343 | -3 | -0.9% | 36,000 |
| 2010/07/05 | 340 | 347 | 340 | 346 | +6 | +1.8% | 63,000 |
| 2010/07/02 | 346 | 348 | 329 | 340 | +11 | +3.3% | 193,000 |
| 2010/07/01 | 330 | 330 | 322 | 329 | +2 | +0.6% | 72,000 |
| 2010/06/30 | 321 | 327 | 321 | 327 | -2 | -0.6% | 61,000 |
| 2010/06/29 | 333 | 335 | 327 | 329 | -4 | -1.2% | 65,000 |
| 2010/06/28 | 334 | 336 | 332 | 333 | -1 | -0.3% | 40,000 |
| 2010/06/25 | 335 | 341 | 332 | 334 | -8 | -2.3% | 97,000 |
| 2010/06/24 | 337 | 344 | 337 | 342 | +3 | +0.9% | 71,000 |
| 2010/06/23 | 335 | 340 | 334 | 339 | ±0 | ±0% | 47,000 |
| 2010/06/22 | 336 | 339 | 336 | 339 | +1 | +0.3% | 60,000 |
| 2010/06/21 | 334 | 339 | 333 | 338 | +7 | +2.1% | 48,000 |
| 2010/06/18 | 333 | 338 | 331 | 331 | -1 | -0.3% | 51,000 |
| 2010/06/17 | 335 | 335 | 331 | 332 | -3 | -0.9% | 56,000 |
| 2010/06/16 | 336 | 336 | 334 | 335 | +4 | +1.2% | 72,000 |
| 2010/06/15 | 331 | 331 | 331 | 331 | +1 | +0.3% | 46,000 |
| 2010/06/14 | 331 | 333 | 328 | 330 | ±0 | ±0% | 99,000 |
| 2010/06/11 | 336 | 336 | 330 | 330 | +2 | +0.6% | 163,000 |
| 2010/06/10 | 329 | 329 | 327 | 328 | -1 | -0.3% | 41,000 |
| 2010/06/09 | 333 | 337 | 328 | 329 | -3 | -0.9% | 66,000 |
| 2010/06/08 | 328 | 335 | 328 | 332 | -3 | -0.9% | 50,000 |
| 2010/06/07 | 338 | 338 | 334 | 335 | -13 | -3.7% | 57,000 |
| 2010/06/04 | 346 | 349 | 345 | 348 | +5 | +1.5% | 47,000 |
| 2010/06/03 | 339 | 345 | 336 | 343 | +6 | +1.8% | 54,000 |
| 2010/06/02 | 337 | 340 | 334 | 337 | ±0 | ±0% | 62,000 |
| 2010/06/01 | 338 | 342 | 336 | 337 | -1 | -0.3% | 40,000 |
| 2010/05/31 | 331 | 340 | 331 | 338 | +8 | +2.4% | 52,000 |
| 2010/05/28 | 339 | 339 | 328 | 330 | -1 | -0.3% | 94,000 |
| 2010/05/27 | 325 | 337 | 322 | 331 | +1 | +0.3% | 147,000 |
| 2010/05/26 | 340 | 342 | 321 | 330 | -10 | -2.9% | 169,000 |
| 2010/05/25 | 351 | 351 | 339 | 340 | -13 | -3.7% | 120,000 |
| 2010/05/24 | 352 | 354 | 345 | 353 | +1 | +0.3% | 105,000 |
| 2010/05/21 | 351 | 355 | 346 | 352 | -7 | -1.9% | 130,000 |
| 2010/05/20 | 358 | 363 | 358 | 359 | -3 | -0.8% | 97,000 |
| 2010/05/19 | 355 | 362 | 349 | 362 | -1 | -0.3% | 199,000 |
| 2010/05/18 | 355 | 367 | 353 | 363 | +6 | +1.7% | 174,000 |
| 2010/05/17 | 353 | 361 | 347 | 357 | +4 | +1.1% | 191,000 |
| 2010/05/14 | 350 | 355 | 347 | 353 | +4 | +1.1% | 120,000 |
| 2010/05/13 | 335 | 355 | 335 | 349 | +14 | +4.2% | 176,000 |
| 2010/05/12 | 335 | 340 | 334 | 335 | +1 | +0.3% | 61,000 |
| 2010/05/11 | 342 | 342 | 334 | 334 | -6 | -1.8% | 71,000 |
| 2010/05/10 | 341 | 341 | 334 | 340 | +7 | +2.1% | 43,000 |
| 2010/05/07 | 340 | 340 | 330 | 333 | -14 | -4% | 98,000 |
| 2010/05/06 | 351 | 351 | 346 | 347 | -9 | -2.5% | 73,000 |
| 2010/04/30 | 357 | 358 | 352 | 356 | +7 | +2% | 74,000 |
| 2010/04/28 | 348 | 353 | 347 | 349 | -6 | -1.7% | 83,000 |
| 2010/04/27 | 354 | 356 | 352 | 355 | +1 | +0.3% | 38,000 |
| 2010/04/26 | 348 | 357 | 348 | 354 | +7 | +2% | 91,000 |
3701～
3750
件表示中 / 3767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 | 380,000円 | +2.0% | +5.6% | 4.58% | 10.63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 | 219,400円 | +6.4% | +23.0% | 3.28% | 15.67倍 | 0.70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 | 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 | 270,100円 | -4.1% | -0.2% | 3.48% | 14.77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 |
| バルカー | 365,500円 | +3.1% | +16.7% | 4.10% | 13.42倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
