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 |
|---|---|---|---|---|---|---|---|
| 2012/10/01 | 86 | 86 | 84 | 84 | -2 | -2.3% | 62,000 |
| 2012/09/28 | 88 | 89 | 84 | 86 | -2 | -2.3% | 304,000 |
| 2012/09/27 | 87 | 89 | 86 | 88 | +1 | +1.1% | 215,000 |
| 2012/09/26 | 87 | 87 | 86 | 87 | ±0 | ±0% | 70,000 |
| 2012/09/25 | 86 | 87 | 85 | 87 | ±0 | ±0% | 216,000 |
| 2012/09/24 | 88 | 89 | 86 | 87 | -3 | -3.3% | 150,000 |
| 2012/09/21 | 86 | 91 | 86 | 90 | +4 | +4.7% | 331,000 |
| 2012/09/20 | 87 | 89 | 86 | 86 | -3 | -3.4% | 155,000 |
| 2012/09/19 | 89 | 89 | 87 | 89 | ±0 | ±0% | 54,000 |
| 2012/09/18 | 88 | 89 | 87 | 89 | ±0 | ±0% | 114,000 |
| 2012/09/14 | 87 | 89 | 86 | 89 | +3 | +3.5% | 238,000 |
| 2012/09/13 | 86 | 87 | 86 | 86 | ±0 | ±0% | 72,000 |
| 2012/09/12 | 85 | 86 | 85 | 86 | +1 | +1.2% | 60,000 |
| 2012/09/11 | 84 | 85 | 84 | 85 | ±0 | ±0% | 159,000 |
| 2012/09/10 | 85 | 85 | 84 | 85 | +1 | +1.2% | 87,000 |
| 2012/09/07 | 83 | 84 | 83 | 84 | +2 | +2.4% | 77,000 |
| 2012/09/06 | 82 | 82 | 80 | 82 | ±0 | ±0% | 141,000 |
| 2012/09/05 | 84 | 84 | 82 | 82 | -2 | -2.4% | 92,000 |
| 2012/09/04 | 85 | 86 | 83 | 84 | -1 | -1.2% | 154,000 |
| 2012/09/03 | 86 | 87 | 85 | 85 | -2 | -2.3% | 219,000 |
| 2012/08/31 | 86 | 87 | 86 | 87 | +1 | +1.2% | 106,000 |
| 2012/08/30 | 87 | 88 | 86 | 86 | -1 | -1.1% | 63,000 |
| 2012/08/29 | 87 | 87 | 86 | 87 | ±0 | ±0% | 139,000 |
| 2012/08/28 | 87 | 88 | 86 | 87 | +1 | +1.2% | 115,000 |
| 2012/08/27 | 87 | 87 | 86 | 86 | -1 | -1.1% | 130,000 |
| 2012/08/24 | 87 | 88 | 87 | 87 | ±0 | ±0% | 117,000 |
| 2012/08/23 | 88 | 89 | 87 | 87 | -2 | -2.2% | 172,000 |
| 2012/08/22 | 90 | 90 | 87 | 89 | -2 | -2.2% | 176,000 |
| 2012/08/21 | 90 | 91 | 90 | 91 | +1 | +1.1% | 126,000 |
| 2012/08/20 | 90 | 92 | 90 | 90 | ±0 | ±0% | 486,000 |
| 2012/08/17 | 89 | 90 | 88 | 90 | +1 | +1.1% | 237,000 |
| 2012/08/16 | 89 | 89 | 88 | 89 | ±0 | ±0% | 52,000 |
| 2012/08/15 | 89 | 90 | 87 | 89 | +1 | +1.1% | 273,000 |
| 2012/08/14 | 86 | 89 | 86 | 88 | +2 | +2.3% | 237,000 |
| 2012/08/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 61,000 |
| 2012/08/10 | 88 | 88 | 85 | 86 | -2 | -2.3% | 153,000 |
| 2012/08/09 | 87 | 90 | 86 | 88 | +2 | +2.3% | 333,000 |
| 2012/08/08 | 83 | 87 | 83 | 86 | +2 | +2.4% | 279,000 |
| 2012/08/07 | 81 | 84 | 81 | 84 | +2 | +2.4% | 146,000 |
| 2012/08/06 | 81 | 82 | 81 | 82 | +1 | +1.2% | 90,000 |
| 2012/08/03 | 80 | 81 | 80 | 81 | ±0 | ±0% | 48,000 |
| 2012/08/02 | 81 | 82 | 80 | 81 | +1 | +1.3% | 94,000 |
| 2012/08/01 | 81 | 81 | 79 | 80 | -1 | -1.2% | 116,000 |
| 2012/07/31 | 80 | 82 | 80 | 81 | -1 | -1.2% | 327,000 |
| 2012/07/30 | 83 | 84 | 81 | 82 | -1 | -1.2% | 158,000 |
| 2012/07/27 | 82 | 84 | 81 | 83 | +1 | +1.2% | 205,000 |
| 2012/07/26 | 81 | 82 | 78 | 82 | +4 | +5.1% | 191,000 |
| 2012/07/25 | 80 | 80 | 78 | 78 | ±0 | ±0% | 66,000 |
| 2012/07/24 | 80 | 80 | 78 | 78 | -2 | -2.5% | 115,000 |
| 2012/07/23 | 79 | 81 | 79 | 80 | ±0 | ±0% | 299,000 |
3151～
3200
件表示中 / 3767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 | 130,400円 | +26.9% | +1.9% | 4.45% | 10.95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 | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34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 | 161,000円 | +9.5% | +34.4% | 2.73% | 21.00倍 | 1.04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 |
| ラサ工 | 459,000円 | +8.3% | +6.5% | 2.79% | 10.86倍 | 1.29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
