大日本塗料の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/03/11 | 797 | 819 | 784 | 785 | -15 | -1.9% | 85,900 |
2020/03/10 | 786 | 804 | 757 | 800 | -2 | -0.2% | 90,200 |
2020/03/09 | 818 | 825 | 794 | 802 | -37 | -4.4% | 142,800 |
2020/03/06 | 868 | 873 | 835 | 839 | -38 | -4.3% | 139,900 |
2020/03/05 | 899 | 909 | 873 | 877 | +1 | +0.1% | 77,900 |
2020/03/04 | 866 | 894 | 865 | 876 | -3 | -0.3% | 73,400 |
2020/03/03 | 937 | 937 | 879 | 879 | -28 | -3.1% | 85,300 |
2020/03/02 | 890 | 932 | 880 | 907 | +6 | +0.7% | 91,700 |
2020/02/28 | 939 | 939 | 892 | 901 | -51 | -5.4% | 102,400 |
2020/02/27 | 991 | 991 | 949 | 952 | -48 | -4.8% | 79,400 |
2020/02/26 | 985 | 1,013 | 984 | 1,000 | -7 | -0.7% | 51,600 |
2020/02/25 | 1,000 | 1,015 | 984 | 1,007 | -53 | -5% | 69,100 |
2020/02/21 | 1,062 | 1,080 | 1,051 | 1,060 | -11 | -1% | 39,500 |
2020/02/20 | 1,053 | 1,085 | 1,053 | 1,071 | +21 | +2% | 15,900 |
2020/02/19 | 1,076 | 1,080 | 1,048 | 1,050 | -29 | -2.7% | 31,900 |
2020/02/18 | 1,087 | 1,087 | 1,069 | 1,079 | -8 | -0.7% | 25,700 |
2020/02/17 | 1,092 | 1,097 | 1,081 | 1,087 | -23 | -2.1% | 22,100 |
2020/02/14 | 1,100 | 1,114 | 1,082 | 1,110 | +7 | +0.6% | 23,800 |
2020/02/13 | 1,071 | 1,106 | 1,065 | 1,103 | +25 | +2.3% | 20,500 |
2020/02/12 | 1,113 | 1,116 | 1,071 | 1,078 | -43 | -3.8% | 40,800 |
2020/02/10 | 1,164 | 1,164 | 1,121 | 1,121 | -44 | -3.8% | 20,200 |
2020/02/07 | 1,196 | 1,196 | 1,149 | 1,165 | -14 | -1.2% | 17,800 |
2020/02/06 | 1,151 | 1,184 | 1,149 | 1,179 | +57 | +5.1% | 24,700 |
2020/02/05 | 1,126 | 1,137 | 1,120 | 1,122 | +10 | +0.9% | 20,300 |
2020/02/04 | 1,100 | 1,112 | 1,095 | 1,112 | ±0 | ±0% | 18,700 |
2020/02/03 | 1,115 | 1,124 | 1,112 | 1,112 | -22 | -1.9% | 16,100 |
2020/01/31 | 1,130 | 1,143 | 1,125 | 1,134 | +12 | +1.1% | 20,900 |
2020/01/30 | 1,123 | 1,126 | 1,111 | 1,122 | -1 | -0.1% | 24,700 |
2020/01/29 | 1,132 | 1,132 | 1,115 | 1,123 | -8 | -0.7% | 24,400 |
2020/01/28 | 1,131 | 1,150 | 1,126 | 1,131 | -18 | -1.6% | 39,300 |
2020/01/27 | 1,176 | 1,176 | 1,147 | 1,149 | -39 | -3.3% | 27,700 |
2020/01/24 | 1,201 | 1,201 | 1,187 | 1,188 | -14 | -1.2% | 18,600 |
2020/01/23 | 1,218 | 1,223 | 1,202 | 1,202 | -14 | -1.2% | 28,000 |
2020/01/22 | 1,200 | 1,222 | 1,199 | 1,216 | +21 | +1.8% | 32,600 |
2020/01/21 | 1,167 | 1,196 | 1,167 | 1,195 | +36 | +3.1% | 21,100 |
2020/01/20 | 1,157 | 1,173 | 1,157 | 1,159 | +8 | +0.7% | 10,400 |
2020/01/17 | 1,156 | 1,159 | 1,150 | 1,151 | +5 | +0.4% | 10,900 |
2020/01/16 | 1,157 | 1,157 | 1,146 | 1,146 | -14 | -1.2% | 9,500 |
2020/01/15 | 1,170 | 1,171 | 1,150 | 1,160 | -9 | -0.8% | 15,700 |
2020/01/14 | 1,182 | 1,194 | 1,168 | 1,169 | -24 | -2% | 26,800 |
2020/01/10 | 1,179 | 1,194 | 1,172 | 1,193 | +27 | +2.3% | 42,100 |
2020/01/09 | 1,155 | 1,167 | 1,151 | 1,166 | +24 | +2.1% | 21,200 |
2020/01/08 | 1,140 | 1,150 | 1,117 | 1,142 | -4 | -0.3% | 32,600 |
2020/01/07 | 1,146 | 1,157 | 1,137 | 1,146 | +8 | +0.7% | 24,500 |
2020/01/06 | 1,147 | 1,148 | 1,133 | 1,138 | -39 | -3.3% | 28,900 |
2019/12/30 | 1,201 | 1,201 | 1,172 | 1,177 | -28 | -2.3% | 21,800 |
2019/12/27 | 1,226 | 1,226 | 1,202 | 1,205 | -13 | -1.1% | 15,800 |
2019/12/26 | 1,184 | 1,219 | 1,184 | 1,218 | +41 | +3.5% | 29,500 |
2019/12/25 | 1,190 | 1,190 | 1,170 | 1,177 | -3 | -0.3% | 13,700 |
2019/12/24 | 1,196 | 1,196 | 1,179 | 1,180 | -12 | -1% | 15,300 |
1301~
1350
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「大日塗」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 |
---|---|---|---|---|---|---|---|---|
大日塗 | 117,500円 | +26.9% | +1.9% | 4.94% | 9.85倍 | 0.51倍 |
|
塗料国内4位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
エステー | 158,300円 | +9.5% | +34.4% | 2.78% | 20.65倍 | 1.01倍 |
|
家庭用消臭芳香剤トップ3、衣類防虫剤1位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
ソフト99 | 162,000円 | +1.9% | -9.7% | 2.90% | 13.80倍 | 0.61倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
森 六 | 234,900円 | -6.3% | +122.3% | 4.90% | 10.47倍 | 0.53倍 |
|
樹脂加工製品と化学品商材の2本柱。製品はホンダ向け9割。海外生産を拡充。1663年創業 |
ラサ工 | 403,000円 | +8.3% | +6.5% | 3.18% | 9.53倍 | 1.13倍 |
|
1907年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム