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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,061 | 1,068 | 1,049 | 1,056 | -2 | -0.2% | 32,900 |
| 2024/09/17 | 1,060 | 1,068 | 1,051 | 1,058 | +2 | +0.2% | 40,600 |
| 2024/09/13 | 1,071 | 1,077 | 1,056 | 1,056 | -21 | -1.9% | 45,600 |
| 2024/09/12 | 1,094 | 1,094 | 1,066 | 1,077 | +7 | +0.7% | 37,900 |
| 2024/09/11 | 1,087 | 1,092 | 1,057 | 1,070 | -21 | -1.9% | 36,900 |
| 2024/09/10 | 1,099 | 1,106 | 1,090 | 1,091 | -9 | -0.8% | 28,600 |
| 2024/09/09 | 1,073 | 1,105 | 1,071 | 1,100 | +6 | +0.5% | 26,400 |
| 2024/09/06 | 1,112 | 1,112 | 1,087 | 1,094 | -6 | -0.5% | 26,700 |
| 2024/09/05 | 1,099 | 1,122 | 1,086 | 1,100 | -11 | -1% | 33,300 |
| 2024/09/04 | 1,133 | 1,141 | 1,100 | 1,111 | -40 | -3.5% | 59,700 |
| 2024/09/03 | 1,152 | 1,166 | 1,151 | 1,151 | -1 | -0.1% | 14,100 |
| 2024/09/02 | 1,180 | 1,188 | 1,152 | 1,152 | -24 | -2% | 31,000 |
| 2024/08/30 | 1,169 | 1,180 | 1,164 | 1,176 | +20 | +1.7% | 32,800 |
| 2024/08/29 | 1,145 | 1,160 | 1,140 | 1,156 | +17 | +1.5% | 28,000 |
| 2024/08/28 | 1,134 | 1,144 | 1,123 | 1,139 | +5 | +0.4% | 18,100 |
| 2024/08/27 | 1,124 | 1,134 | 1,117 | 1,134 | +14 | +1.3% | 16,100 |
| 2024/08/26 | 1,126 | 1,129 | 1,114 | 1,120 | ±0 | ±0% | 16,900 |
| 2024/08/23 | 1,100 | 1,125 | 1,100 | 1,120 | +14 | +1.3% | 21,100 |
| 2024/08/22 | 1,117 | 1,117 | 1,098 | 1,106 | -11 | -1% | 21,500 |
| 2024/08/21 | 1,097 | 1,117 | 1,092 | 1,117 | +20 | +1.8% | 24,100 |
| 2024/08/20 | 1,082 | 1,100 | 1,076 | 1,097 | +15 | +1.4% | 44,600 |
| 2024/08/19 | 1,088 | 1,100 | 1,073 | 1,082 | -18 | -1.6% | 44,700 |
| 2024/08/16 | 1,099 | 1,102 | 1,085 | 1,100 | +20 | +1.9% | 38,200 |
| 2024/08/15 | 1,076 | 1,083 | 1,050 | 1,080 | +4 | +0.4% | 42,700 |
| 2024/08/14 | 1,079 | 1,085 | 1,065 | 1,076 | -2 | -0.2% | 59,700 |
| 2024/08/13 | 1,075 | 1,088 | 1,060 | 1,078 | +9 | +0.8% | 40,900 |
| 2024/08/09 | 1,088 | 1,089 | 1,048 | 1,069 | +2 | +0.2% | 59,700 |
| 2024/08/08 | 1,050 | 1,093 | 1,050 | 1,067 | -3 | -0.3% | 56,600 |
| 2024/08/07 | 1,035 | 1,100 | 1,025 | 1,070 | +6 | +0.6% | 72,700 |
| 2024/08/06 | 1,035 | 1,091 | 1,029 | 1,064 | +104 | +10.8% | 109,100 |
| 2024/08/05 | 1,050 | 1,075 | 938 | 960 | -141 | -12.8% | 129,000 |
| 2024/08/02 | 1,145 | 1,145 | 1,101 | 1,101 | -80 | -6.8% | 102,400 |
| 2024/08/01 | 1,206 | 1,206 | 1,171 | 1,181 | -44 | -3.6% | 49,200 |
| 2024/07/31 | 1,188 | 1,225 | 1,182 | 1,225 | +27 | +2.3% | 30,200 |
| 2024/07/30 | 1,208 | 1,208 | 1,192 | 1,198 | -18 | -1.5% | 39,400 |
| 2024/07/29 | 1,212 | 1,228 | 1,200 | 1,216 | +26 | +2.2% | 45,500 |
| 2024/07/26 | 1,208 | 1,208 | 1,182 | 1,190 | -10 | -0.8% | 31,600 |
| 2024/07/25 | 1,193 | 1,206 | 1,189 | 1,200 | -15 | -1.2% | 49,800 |
| 2024/07/24 | 1,236 | 1,237 | 1,215 | 1,215 | -23 | -1.9% | 34,700 |
| 2024/07/23 | 1,243 | 1,257 | 1,231 | 1,238 | -2 | -0.2% | 24,600 |
| 2024/07/22 | 1,271 | 1,272 | 1,240 | 1,240 | -41 | -3.2% | 27,900 |
| 2024/07/19 | 1,299 | 1,299 | 1,271 | 1,281 | -15 | -1.2% | 27,900 |
| 2024/07/18 | 1,312 | 1,319 | 1,291 | 1,296 | -12 | -0.9% | 24,200 |
| 2024/07/17 | 1,303 | 1,324 | 1,303 | 1,308 | +11 | +0.8% | 19,400 |
| 2024/07/16 | 1,310 | 1,313 | 1,294 | 1,297 | -3 | -0.2% | 31,500 |
| 2024/07/12 | 1,296 | 1,314 | 1,291 | 1,300 | +9 | +0.7% | 39,200 |
| 2024/07/11 | 1,300 | 1,324 | 1,290 | 1,291 | +3 | +0.2% | 119,600 |
| 2024/07/10 | 1,305 | 1,305 | 1,280 | 1,288 | -14 | -1.1% | 90,200 |
| 2024/07/09 | 1,310 | 1,325 | 1,296 | 1,302 | +2 | +0.2% | 59,900 |
| 2024/07/08 | 1,316 | 1,324 | 1,291 | 1,300 | -6 | -0.5% | 40,400 |
151～
200
件表示中 / 3692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 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33倍 | 0.59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 |
| 東洋合成 | 508,000円 | +19.5% | +3.2% | 0.79% | 16.13倍 | 1.75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 | 174,800円 | -1.9% | +0.5% | 2.46% | 14.22倍 | 0.67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 |
| 日特塗 | 148,600円 | +0.5% | +0.6% | 4.04% | 7.52倍 | 0.58倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 北興化 | 122,300円 | +2.8% | +0.2% | 3.27% | 8.36倍 | 0.70倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
