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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 1,194 | 1,221 | 1,179 | 1,213 | +22 | +1.8% | 90,900 |
| 2025/01/30 | 1,192 | 1,200 | 1,181 | 1,191 | -1 | -0.1% | 37,900 |
| 2025/01/29 | 1,201 | 1,208 | 1,192 | 1,192 | -7 | -0.6% | 29,500 |
| 2025/01/28 | 1,203 | 1,214 | 1,195 | 1,199 | -6 | -0.5% | 37,600 |
| 2025/01/27 | 1,202 | 1,206 | 1,195 | 1,205 | +21 | +1.8% | 31,300 |
| 2025/01/24 | 1,200 | 1,200 | 1,178 | 1,184 | -10 | -0.8% | 42,000 |
| 2025/01/23 | 1,193 | 1,194 | 1,181 | 1,194 | +9 | +0.8% | 27,300 |
| 2025/01/22 | 1,181 | 1,192 | 1,173 | 1,185 | +17 | +1.5% | 24,500 |
| 2025/01/21 | 1,194 | 1,197 | 1,162 | 1,168 | -17 | -1.4% | 63,400 |
| 2025/01/20 | 1,160 | 1,194 | 1,159 | 1,185 | +51 | +4.5% | 61,800 |
| 2025/01/17 | 1,133 | 1,140 | 1,123 | 1,134 | -1 | -0.1% | 34,200 |
| 2025/01/16 | 1,150 | 1,150 | 1,134 | 1,135 | -3 | -0.3% | 26,400 |
| 2025/01/15 | 1,138 | 1,145 | 1,132 | 1,138 | ±0 | ±0% | 35,000 |
| 2025/01/14 | 1,135 | 1,150 | 1,134 | 1,138 | +4 | +0.4% | 30,200 |
| 2025/01/10 | 1,138 | 1,142 | 1,134 | 1,134 | -6 | -0.5% | 28,300 |
| 2025/01/09 | 1,145 | 1,154 | 1,140 | 1,140 | -7 | -0.6% | 35,700 |
| 2025/01/08 | 1,149 | 1,157 | 1,142 | 1,147 | -6 | -0.5% | 38,600 |
| 2025/01/07 | 1,161 | 1,163 | 1,149 | 1,153 | -9 | -0.8% | 39,600 |
| 2025/01/06 | 1,172 | 1,172 | 1,147 | 1,162 | +1 | +0.1% | 63,200 |
| 2024/12/30 | 1,167 | 1,172 | 1,157 | 1,161 | -8 | -0.7% | 27,900 |
| 2024/12/27 | 1,154 | 1,169 | 1,146 | 1,169 | +23 | +2% | 42,700 |
| 2024/12/26 | 1,137 | 1,146 | 1,130 | 1,146 | +17 | +1.5% | 34,200 |
| 2024/12/25 | 1,116 | 1,129 | 1,106 | 1,129 | +17 | +1.5% | 26,800 |
| 2024/12/24 | 1,096 | 1,113 | 1,095 | 1,112 | +21 | +1.9% | 42,200 |
| 2024/12/23 | 1,102 | 1,105 | 1,085 | 1,091 | -11 | -1% | 73,900 |
| 2024/12/20 | 1,110 | 1,119 | 1,102 | 1,102 | -9 | -0.8% | 45,300 |
| 2024/12/19 | 1,127 | 1,130 | 1,100 | 1,111 | -21 | -1.9% | 86,300 |
| 2024/12/18 | 1,129 | 1,140 | 1,128 | 1,132 | +3 | +0.3% | 54,100 |
| 2024/12/17 | 1,166 | 1,166 | 1,128 | 1,129 | -27 | -2.3% | 36,700 |
| 2024/12/16 | 1,151 | 1,161 | 1,140 | 1,156 | +17 | +1.5% | 24,800 |
| 2024/12/13 | 1,133 | 1,147 | 1,133 | 1,139 | -4 | -0.3% | 32,200 |
| 2024/12/12 | 1,150 | 1,162 | 1,143 | 1,143 | -3 | -0.3% | 37,600 |
| 2024/12/11 | 1,142 | 1,153 | 1,142 | 1,146 | +13 | +1.1% | 26,200 |
| 2024/12/10 | 1,150 | 1,155 | 1,130 | 1,133 | -17 | -1.5% | 49,200 |
| 2024/12/09 | 1,157 | 1,161 | 1,144 | 1,150 | +20 | +1.8% | 36,600 |
| 2024/12/06 | 1,126 | 1,130 | 1,112 | 1,130 | +8 | +0.7% | 28,600 |
| 2024/12/05 | 1,149 | 1,154 | 1,120 | 1,122 | -13 | -1.1% | 34,300 |
| 2024/12/04 | 1,145 | 1,147 | 1,132 | 1,135 | +5 | +0.4% | 33,400 |
| 2024/12/03 | 1,149 | 1,150 | 1,125 | 1,130 | -7 | -0.6% | 34,800 |
| 2024/12/02 | 1,119 | 1,145 | 1,114 | 1,137 | +34 | +3.1% | 31,900 |
| 2024/11/29 | 1,125 | 1,126 | 1,103 | 1,103 | -16 | -1.4% | 16,000 |
| 2024/11/28 | 1,106 | 1,119 | 1,103 | 1,119 | +17 | +1.5% | 20,700 |
| 2024/11/27 | 1,141 | 1,141 | 1,097 | 1,102 | -42 | -3.7% | 61,400 |
| 2024/11/26 | 1,157 | 1,157 | 1,128 | 1,144 | -11 | -1% | 26,800 |
| 2024/11/25 | 1,171 | 1,184 | 1,155 | 1,155 | ±0 | ±0% | 31,800 |
| 2024/11/22 | 1,160 | 1,160 | 1,141 | 1,155 | +14 | +1.2% | 31,800 |
| 2024/11/21 | 1,150 | 1,161 | 1,141 | 1,141 | -4 | -0.3% | 29,100 |
| 2024/11/20 | 1,106 | 1,145 | 1,106 | 1,145 | +39 | +3.5% | 45,200 |
| 2024/11/19 | 1,110 | 1,114 | 1,100 | 1,106 | +8 | +0.7% | 51,300 |
| 2024/11/18 | 1,090 | 1,107 | 1,086 | 1,098 | -5 | -0.5% | 33,800 |
101～
150
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 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80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 | 158,400円 | +9.5% | +34.4% | 2.78% | 20.66倍 | 1.02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 | 161,400円 | +1.9% | -9.7% | 2.91% | 13.75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 | 231,200円 | -6.3% | +122.3% | 4.97% | 10.31倍 | 0.52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 | 410,000円 | +8.3% | +6.5% | 3.12% | 9.70倍 | 1.14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
