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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 323 | 323 | 316 | 318 | -3 | -0.9% | 421,000 |
| 2017/07/25 | 320 | 323 | 319 | 321 | +2 | +0.6% | 310,000 |
| 2017/07/24 | 315 | 319 | 314 | 319 | +2 | +0.6% | 258,000 |
| 2017/07/21 | 317 | 319 | 315 | 317 | -2 | -0.6% | 232,000 |
| 2017/07/20 | 313 | 320 | 313 | 319 | +10 | +3.2% | 538,000 |
| 2017/07/19 | 308 | 311 | 308 | 309 | ±0 | ±0% | 268,000 |
| 2017/07/18 | 307 | 310 | 307 | 309 | ±0 | ±0% | 245,000 |
| 2017/07/14 | 307 | 310 | 307 | 309 | +1 | +0.3% | 236,000 |
| 2017/07/13 | 307 | 308 | 305 | 308 | +2 | +0.7% | 198,000 |
| 2017/07/12 | 308 | 308 | 306 | 306 | -2 | -0.6% | 210,000 |
| 2017/07/11 | 305 | 308 | 305 | 308 | +2 | +0.7% | 192,000 |
| 2017/07/10 | 306 | 309 | 305 | 306 | +1 | +0.3% | 366,000 |
| 2017/07/07 | 305 | 308 | 304 | 305 | -2 | -0.7% | 518,000 |
| 2017/07/06 | 306 | 309 | 306 | 307 | -1 | -0.3% | 431,000 |
| 2017/07/05 | 306 | 309 | 305 | 308 | +4 | +1.3% | 329,000 |
| 2017/07/04 | 310 | 310 | 303 | 304 | -5 | -1.6% | 445,000 |
| 2017/07/03 | 310 | 310 | 306 | 309 | +3 | +1% | 431,000 |
| 2017/06/30 | 305 | 307 | 303 | 306 | -3 | -1% | 481,000 |
| 2017/06/29 | 304 | 310 | 304 | 309 | +6 | +2% | 404,000 |
| 2017/06/28 | 300 | 303 | 300 | 303 | ±0 | ±0% | 266,000 |
| 2017/06/27 | 304 | 304 | 301 | 303 | +1 | +0.3% | 425,000 |
| 2017/06/26 | 297 | 304 | 296 | 302 | +7 | +2.4% | 759,000 |
| 2017/06/23 | 295 | 298 | 294 | 295 | +1 | +0.3% | 432,000 |
| 2017/06/22 | 287 | 294 | 287 | 294 | +7 | +2.4% | 421,000 |
| 2017/06/21 | 288 | 289 | 286 | 287 | -1 | -0.3% | 230,000 |
| 2017/06/20 | 285 | 289 | 284 | 288 | +5 | +1.8% | 330,000 |
| 2017/06/19 | 281 | 286 | 281 | 283 | +2 | +0.7% | 175,000 |
| 2017/06/16 | 285 | 287 | 281 | 281 | -4 | -1.4% | 338,000 |
| 2017/06/15 | 288 | 289 | 285 | 285 | -4 | -1.4% | 244,000 |
| 2017/06/14 | 290 | 292 | 287 | 289 | +2 | +0.7% | 473,000 |
| 2017/06/13 | 286 | 288 | 285 | 287 | ±0 | ±0% | 170,000 |
| 2017/06/12 | 289 | 289 | 285 | 287 | ±0 | ±0% | 363,000 |
| 2017/06/09 | 286 | 289 | 284 | 287 | +1 | +0.3% | 488,000 |
| 2017/06/08 | 287 | 287 | 282 | 286 | +1 | +0.4% | 531,000 |
| 2017/06/07 | 277 | 285 | 276 | 285 | +9 | +3.3% | 672,000 |
| 2017/06/06 | 277 | 278 | 274 | 276 | ±0 | ±0% | 571,000 |
| 2017/06/05 | 274 | 277 | 271 | 276 | +3 | +1.1% | 510,000 |
| 2017/06/02 | 272 | 273 | 269 | 273 | +2 | +0.7% | 545,000 |
| 2017/06/01 | 273 | 273 | 270 | 271 | +1 | +0.4% | 242,000 |
| 2017/05/31 | 268 | 273 | 268 | 270 | ±0 | ±0% | 280,000 |
| 2017/05/30 | 270 | 271 | 265 | 270 | -2 | -0.7% | 333,000 |
| 2017/05/29 | 270 | 272 | 269 | 272 | ±0 | ±0% | 313,000 |
| 2017/05/26 | 274 | 275 | 271 | 272 | -2 | -0.7% | 366,000 |
| 2017/05/25 | 275 | 276 | 273 | 274 | -1 | -0.4% | 459,000 |
| 2017/05/24 | 274 | 275 | 274 | 275 | +1 | +0.4% | 189,000 |
| 2017/05/23 | 275 | 275 | 273 | 274 | +1 | +0.4% | 296,000 |
| 2017/05/22 | 276 | 276 | 272 | 273 | ±0 | ±0% | 313,000 |
| 2017/05/19 | 272 | 274 | 270 | 273 | +2 | +0.7% | 289,000 |
| 2017/05/18 | 269 | 273 | 267 | 271 | -4 | -1.5% | 543,000 |
| 2017/05/17 | 269 | 277 | 269 | 275 | +2 | +0.7% | 636,000 |
1901～
1950
件表示中 / 3696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 | 128,600円 | +0.8% | -2.7% | 3.81% | 3.89倍 | 0.60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 |
| ニチバン | 199,700円 | +4.6% | +27.2% | 1.75% | 19.36倍 | 0.97倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 東洋合成 | 502,000円 | +19.5% | +3.2% | 0.80% | 15.93倍 | 1.73倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ソフト９９ | 170,000円 | -1.9% | +0.5% | 2.53% | 13.83倍 | 0.66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 |
| エステー | 154,400円 | +8.2% | +1.0% | 2.85% | 9.92倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
