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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
件表示中 / 3766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 | 129,200円 | +26.9% | +1.9% | 4.49% | 10.85倍 | 0.57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 | 525,000円 | +7.3% | -24.9% | 0.76% | 18.12倍 | 1.68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 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94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 |
| エステー | 160,500円 | +9.5% | +34.4% | 2.74% | 20.93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 |
| 森 六 | 249,600円 | -6.3% | +122.3% | 4.61% | 11.16倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
