ダイトーケミックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 1,095 | 1,095 | 1,067 | 1,074 | +5 | +0.5% | 46,800 |
| 2021/12/23 | 1,043 | 1,075 | 1,030 | 1,069 | +42 | +4.1% | 38,900 |
| 2021/12/22 | 1,033 | 1,034 | 1,014 | 1,027 | +2 | +0.2% | 24,800 |
| 2021/12/21 | 1,018 | 1,034 | 998 | 1,025 | +32 | +3.2% | 27,800 |
| 2021/12/20 | 1,033 | 1,033 | 992 | 993 | -40 | -3.9% | 41,300 |
| 2021/12/17 | 1,039 | 1,052 | 1,024 | 1,033 | -19 | -1.8% | 33,700 |
| 2021/12/16 | 1,086 | 1,086 | 1,052 | 1,052 | +2 | +0.2% | 28,200 |
| 2021/12/15 | 1,027 | 1,060 | 1,027 | 1,050 | +19 | +1.8% | 26,900 |
| 2021/12/14 | 1,049 | 1,055 | 1,021 | 1,031 | -32 | -3% | 43,800 |
| 2021/12/13 | 1,072 | 1,096 | 1,053 | 1,063 | -1 | -0.1% | 36,400 |
| 2021/12/10 | 1,109 | 1,109 | 1,064 | 1,064 | -49 | -4.4% | 68,700 |
| 2021/12/09 | 1,135 | 1,136 | 1,102 | 1,113 | -22 | -1.9% | 53,000 |
| 2021/12/08 | 1,133 | 1,160 | 1,111 | 1,135 | +51 | +4.7% | 163,200 |
| 2021/12/07 | 1,066 | 1,087 | 1,053 | 1,084 | +40 | +3.8% | 70,400 |
| 2021/12/06 | 1,025 | 1,050 | 1,022 | 1,044 | +17 | +1.7% | 76,400 |
| 2021/12/03 | 995 | 1,031 | 987 | 1,027 | +37 | +3.7% | 50,500 |
| 2021/12/02 | 1,018 | 1,018 | 984 | 990 | -21 | -2.1% | 48,000 |
| 2021/12/01 | 990 | 1,017 | 971 | 1,011 | +18 | +1.8% | 71,300 |
| 2021/11/30 | 1,010 | 1,044 | 993 | 993 | -17 | -1.7% | 40,900 |
| 2021/11/29 | 1,002 | 1,031 | 998 | 1,010 | -29 | -2.8% | 56,400 |
| 2021/11/26 | 1,054 | 1,066 | 1,021 | 1,039 | -30 | -2.8% | 55,800 |
| 2021/11/25 | 1,074 | 1,085 | 1,053 | 1,069 | -5 | -0.5% | 32,500 |
| 2021/11/24 | 1,100 | 1,100 | 1,061 | 1,074 | -27 | -2.5% | 63,400 |
| 2021/11/22 | 1,108 | 1,114 | 1,077 | 1,101 | -18 | -1.6% | 46,600 |
| 2021/11/19 | 1,116 | 1,129 | 1,105 | 1,119 | -4 | -0.4% | 35,000 |
| 2021/11/18 | 1,136 | 1,136 | 1,102 | 1,123 | -2 | -0.2% | 53,600 |
| 2021/11/17 | 1,151 | 1,159 | 1,125 | 1,125 | -19 | -1.7% | 37,700 |
| 2021/11/16 | 1,161 | 1,163 | 1,134 | 1,144 | -19 | -1.6% | 50,600 |
| 2021/11/15 | 1,200 | 1,200 | 1,163 | 1,163 | -12 | -1% | 41,200 |
| 2021/11/12 | 1,130 | 1,190 | 1,128 | 1,175 | +50 | +4.4% | 64,300 |
| 2021/11/11 | 1,117 | 1,131 | 1,105 | 1,125 | -9 | -0.8% | 59,600 |
| 2021/11/10 | 1,114 | 1,145 | 1,102 | 1,134 | +16 | +1.4% | 51,200 |
| 2021/11/09 | 1,167 | 1,173 | 1,112 | 1,118 | -46 | -4% | 94,400 |
| 2021/11/08 | 1,182 | 1,182 | 1,140 | 1,164 | -14 | -1.2% | 87,300 |
| 2021/11/05 | 1,207 | 1,215 | 1,167 | 1,178 | -32 | -2.6% | 99,900 |
| 2021/11/04 | 1,228 | 1,232 | 1,195 | 1,210 | -2 | -0.2% | 58,400 |
| 2021/11/02 | 1,249 | 1,249 | 1,211 | 1,212 | -32 | -2.6% | 51,400 |
| 2021/11/01 | 1,268 | 1,272 | 1,238 | 1,244 | +6 | +0.5% | 68,600 |
| 2021/10/29 | 1,179 | 1,249 | 1,175 | 1,238 | +63 | +5.4% | 167,300 |
| 2021/10/28 | 1,206 | 1,222 | 1,157 | 1,175 | -52 | -4.2% | 242,300 |
| 2021/10/27 | 1,314 | 1,367 | 1,208 | 1,227 | -70 | -5.4% | 597,100 |
| 2021/10/26 | 1,295 | 1,309 | 1,287 | 1,297 | +14 | +1.1% | 58,900 |
| 2021/10/25 | 1,269 | 1,289 | 1,251 | 1,283 | +5 | +0.4% | 64,400 |
| 2021/10/22 | 1,273 | 1,312 | 1,251 | 1,278 | -12 | -0.9% | 122,700 |
| 2021/10/21 | 1,360 | 1,360 | 1,289 | 1,290 | -84 | -6.1% | 162,200 |
| 2021/10/20 | 1,420 | 1,442 | 1,354 | 1,374 | -45 | -3.2% | 151,400 |
| 2021/10/19 | 1,328 | 1,421 | 1,316 | 1,419 | +112 | +8.6% | 177,400 |
| 2021/10/18 | 1,344 | 1,344 | 1,295 | 1,307 | -7 | -0.5% | 56,200 |
| 2021/10/15 | 1,286 | 1,315 | 1,263 | 1,314 | +58 | +4.6% | 102,500 |
| 2021/10/14 | 1,230 | 1,256 | 1,222 | 1,256 | +23 | +1.9% | 63,100 |
851～
900
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「ダイトーケミ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイトーケミ | 70,200円 | +4.6% | +6.2% | 3.42% | 9.78倍 | 0.51倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 児玉化 | 52,300円 | +373.4% | +570.1% | 0.00% | 0.41倍 | 2.01倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| Ｐアンチエイジ | 92,900円 | -21.4% | +55.3% | 0.00% | 67.51倍 | 1.21倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| アサヒペン | 170,600円 | +0.3% | +1.8% | 3.52% | 11.42倍 | 0.47倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| 南海化学 | 311,000円 | +9.6% | +20.2% | 1.93% | 2.84倍 | 0.74倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
