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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/16 | 273 | 275 | 271 | 273 | ±0 | ±0% | 570,000 |
| 2017/05/15 | 268 | 275 | 268 | 273 | +3 | +1.1% | 780,000 |
| 2017/05/12 | 266 | 270 | 265 | 270 | +2 | +0.7% | 577,000 |
| 2017/05/11 | 267 | 269 | 267 | 268 | -1 | -0.4% | 396,000 |
| 2017/05/10 | 269 | 270 | 267 | 269 | +1 | +0.4% | 404,000 |
| 2017/05/09 | 269 | 270 | 267 | 268 | -1 | -0.4% | 335,000 |
| 2017/05/08 | 267 | 272 | 266 | 269 | +8 | +3.1% | 801,000 |
| 2017/05/02 | 257 | 263 | 257 | 261 | +4 | +1.6% | 683,000 |
| 2017/05/01 | 250 | 259 | 249 | 257 | +2 | +0.8% | 401,000 |
| 2017/04/28 | 256 | 256 | 252 | 255 | +1 | +0.4% | 828,000 |
| 2017/04/27 | 250 | 256 | 249 | 254 | +3 | +1.2% | 470,000 |
1951～
2000
件表示中 / 3735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 | 118,600円 | +26.9% | +1.9% | 4.89% | 9.94倍 | 0.52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 | 157,900円 | +9.5% | +34.4% | 2.79% | 20.60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 | 160,500円 | +1.9% | -9.7% | 2.93% | 13.67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 | 231,000円 | -6.3% | +122.3% | 4.98% | 10.30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 | 409,500円 | +8.3% | +6.5% | 3.13% | 9.69倍 | 1.15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
