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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,328 | 1,335 | 1,305 | 1,306 | -13 | -1% | 38,000 |
| 2024/07/04 | 1,317 | 1,325 | 1,313 | 1,319 | +6 | +0.5% | 31,200 |
| 2024/07/03 | 1,295 | 1,323 | 1,289 | 1,313 | +16 | +1.2% | 43,900 |
| 2024/07/02 | 1,338 | 1,338 | 1,293 | 1,297 | -30 | -2.3% | 62,500 |
| 2024/07/01 | 1,353 | 1,353 | 1,311 | 1,327 | +4 | +0.3% | 67,400 |
| 2024/06/28 | 1,350 | 1,352 | 1,316 | 1,323 | -15 | -1.1% | 51,000 |
| 2024/06/27 | 1,349 | 1,370 | 1,333 | 1,338 | -3 | -0.2% | 99,900 |
| 2024/06/26 | 1,331 | 1,343 | 1,326 | 1,341 | +16 | +1.2% | 67,000 |
| 2024/06/25 | 1,325 | 1,345 | 1,316 | 1,325 | +15 | +1.1% | 62,800 |
| 2024/06/24 | 1,310 | 1,333 | 1,300 | 1,310 | +3 | +0.2% | 106,800 |
| 2024/06/21 | 1,305 | 1,329 | 1,293 | 1,307 | +4 | +0.3% | 158,600 |
| 2024/06/20 | 1,264 | 1,309 | 1,260 | 1,303 | +33 | +2.6% | 148,500 |
| 2024/06/19 | 1,265 | 1,285 | 1,255 | 1,270 | +7 | +0.6% | 103,500 |
| 2024/06/18 | 1,281 | 1,290 | 1,260 | 1,263 | -3 | -0.2% | 95,200 |
| 2024/06/17 | 1,263 | 1,267 | 1,226 | 1,266 | -15 | -1.2% | 89,800 |
| 2024/06/14 | 1,196 | 1,281 | 1,196 | 1,281 | +81 | +6.8% | 164,800 |
| 2024/06/13 | 1,227 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 74,100 |
| 2024/06/12 | 1,220 | 1,230 | 1,209 | 1,220 | ±0 | ±0% | 47,600 |
| 2024/06/11 | 1,229 | 1,232 | 1,220 | 1,220 | -3 | -0.2% | 31,100 |
| 2024/06/10 | 1,236 | 1,236 | 1,214 | 1,223 | -13 | -1.1% | 38,000 |
| 2024/06/07 | 1,227 | 1,249 | 1,224 | 1,236 | +9 | +0.7% | 49,300 |
| 2024/06/06 | 1,214 | 1,232 | 1,210 | 1,227 | +23 | +1.9% | 41,000 |
| 2024/06/05 | 1,192 | 1,218 | 1,189 | 1,204 | +1 | +0.1% | 58,600 |
| 2024/06/04 | 1,240 | 1,242 | 1,202 | 1,203 | -37 | -3% | 67,700 |
| 2024/06/03 | 1,246 | 1,246 | 1,219 | 1,240 | -4 | -0.3% | 65,200 |
| 2024/05/31 | 1,225 | 1,246 | 1,216 | 1,244 | +28 | +2.3% | 91,300 |
| 2024/05/30 | 1,198 | 1,216 | 1,185 | 1,216 | +16 | +1.3% | 105,800 |
| 2024/05/29 | 1,197 | 1,220 | 1,194 | 1,200 | +3 | +0.3% | 95,300 |
| 2024/05/28 | 1,198 | 1,221 | 1,194 | 1,197 | -2 | -0.2% | 90,300 |
| 2024/05/27 | 1,190 | 1,199 | 1,177 | 1,199 | +16 | +1.4% | 38,000 |
| 2024/05/24 | 1,181 | 1,200 | 1,176 | 1,183 | -21 | -1.7% | 55,100 |
| 2024/05/23 | 1,198 | 1,206 | 1,191 | 1,204 | +9 | +0.8% | 128,200 |
| 2024/05/22 | 1,159 | 1,207 | 1,153 | 1,195 | +56 | +4.9% | 184,800 |
| 2024/05/21 | 1,133 | 1,143 | 1,124 | 1,139 | +10 | +0.9% | 89,700 |
| 2024/05/20 | 1,117 | 1,132 | 1,117 | 1,129 | +9 | +0.8% | 52,800 |
| 2024/05/17 | 1,122 | 1,141 | 1,120 | 1,120 | -18 | -1.6% | 58,900 |
| 2024/05/16 | 1,143 | 1,156 | 1,113 | 1,138 | +7 | +0.6% | 89,200 |
| 2024/05/15 | 1,159 | 1,159 | 1,131 | 1,131 | -15 | -1.3% | 58,800 |
| 2024/05/14 | 1,138 | 1,162 | 1,119 | 1,146 | +9 | +0.8% | 167,100 |
| 2024/05/13 | 1,124 | 1,147 | 1,115 | 1,137 | +26 | +2.3% | 231,700 |
| 2024/05/10 | 1,271 | 1,299 | 1,071 | 1,111 | -163 | -12.8% | 345,600 |
| 2024/05/09 | 1,244 | 1,274 | 1,243 | 1,274 | +25 | +2% | 86,000 |
| 2024/05/08 | 1,252 | 1,257 | 1,241 | 1,249 | -3 | -0.2% | 84,800 |
| 2024/05/07 | 1,225 | 1,258 | 1,221 | 1,252 | +30 | +2.5% | 69,900 |
| 2024/05/02 | 1,188 | 1,223 | 1,184 | 1,222 | +36 | +3% | 137,600 |
| 2024/05/01 | 1,188 | 1,190 | 1,177 | 1,186 | -6 | -0.5% | 25,800 |
| 2024/04/30 | 1,164 | 1,192 | 1,161 | 1,192 | +31 | +2.7% | 41,500 |
| 2024/04/26 | 1,169 | 1,173 | 1,152 | 1,161 | -8 | -0.7% | 48,600 |
| 2024/04/25 | 1,178 | 1,187 | 1,167 | 1,169 | -11 | -0.9% | 40,900 |
| 2024/04/24 | 1,182 | 1,186 | 1,151 | 1,180 | +2 | +0.2% | 113,900 |
201～
250
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
