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 |
|---|---|---|---|---|---|---|---|
| 2012/04/05 | 91 | 92 | 90 | 92 | -1 | -1.1% | 346,000 |
| 2012/04/04 | 95 | 95 | 92 | 93 | -2 | -2.1% | 283,000 |
| 2012/04/03 | 95 | 96 | 95 | 95 | ±0 | ±0% | 127,000 |
| 2012/04/02 | 97 | 98 | 95 | 95 | -1 | -1% | 475,000 |
| 2012/03/30 | 94 | 96 | 94 | 96 | +2 | +2.1% | 258,000 |
| 2012/03/29 | 95 | 95 | 94 | 94 | -1 | -1.1% | 202,000 |
| 2012/03/28 | 96 | 96 | 95 | 95 | -2 | -2.1% | 84,000 |
| 2012/03/27 | 95 | 97 | 94 | 97 | +3 | +3.2% | 276,000 |
| 2012/03/26 | 95 | 96 | 94 | 94 | -1 | -1.1% | 307,000 |
| 2012/03/23 | 97 | 97 | 95 | 95 | -3 | -3.1% | 255,000 |
| 2012/03/22 | 97 | 98 | 97 | 98 | +1 | +1% | 55,000 |
| 2012/03/21 | 98 | 100 | 97 | 97 | -2 | -2% | 220,000 |
| 2012/03/19 | 99 | 100 | 99 | 99 | ±0 | ±0% | 355,000 |
| 2012/03/16 | 98 | 101 | 98 | 99 | +1 | +1% | 681,000 |
| 2012/03/15 | 98 | 99 | 96 | 98 | +1 | +1% | 563,000 |
| 2012/03/14 | 97 | 98 | 97 | 97 | +1 | +1% | 386,000 |
| 2012/03/13 | 96 | 97 | 96 | 96 | ±0 | ±0% | 210,000 |
| 2012/03/12 | 98 | 98 | 96 | 96 | -1 | -1% | 229,000 |
| 2012/03/09 | 97 | 98 | 96 | 97 | +1 | +1% | 583,000 |
| 2012/03/08 | 95 | 97 | 95 | 96 | +1 | +1.1% | 496,000 |
| 2012/03/07 | 94 | 95 | 93 | 95 | ±0 | ±0% | 225,000 |
| 2012/03/06 | 94 | 96 | 94 | 95 | +2 | +2.2% | 494,000 |
| 2012/03/05 | 95 | 95 | 93 | 93 | -2 | -2.1% | 246,000 |
| 2012/03/02 | 95 | 96 | 94 | 95 | +1 | +1.1% | 262,000 |
| 2012/03/01 | 98 | 99 | 94 | 94 | -4 | -4.1% | 738,000 |
| 2012/02/29 | 101 | 101 | 97 | 98 | -3 | -3% | 365,000 |
| 2012/02/28 | 100 | 101 | 97 | 101 | ±0 | ±0% | 597,000 |
| 2012/02/27 | 101 | 103 | 100 | 101 | +1 | +1% | 386,000 |
| 2012/02/24 | 101 | 101 | 100 | 100 | -2 | -2% | 300,000 |
| 2012/02/23 | 98 | 106 | 98 | 102 | +3 | +3% | 3,069,000 |
| 2012/02/22 | 98 | 99 | 96 | 99 | +1 | +1% | 644,000 |
| 2012/02/21 | 96 | 98 | 96 | 98 | +2 | +2.1% | 361,000 |
| 2012/02/20 | 98 | 99 | 96 | 96 | -2 | -2% | 466,000 |
| 2012/02/17 | 97 | 99 | 96 | 98 | +1 | +1% | 981,000 |
| 2012/02/16 | 96 | 98 | 96 | 97 | +1 | +1% | 483,000 |
| 2012/02/15 | 97 | 97 | 96 | 96 | ±0 | ±0% | 264,000 |
| 2012/02/14 | 95 | 96 | 94 | 96 | +1 | +1.1% | 243,000 |
| 2012/02/13 | 96 | 96 | 94 | 95 | -2 | -2.1% | 379,000 |
| 2012/02/10 | 98 | 98 | 95 | 97 | -1 | -1% | 394,000 |
| 2012/02/09 | 97 | 99 | 96 | 98 | +1 | +1% | 541,000 |
| 2012/02/08 | 95 | 97 | 95 | 97 | +2 | +2.1% | 621,000 |
| 2012/02/07 | 97 | 98 | 95 | 95 | -2 | -2.1% | 254,000 |
| 2012/02/06 | 96 | 99 | 96 | 97 | +1 | +1% | 734,000 |
| 2012/02/03 | 96 | 98 | 96 | 96 | ±0 | ±0% | 563,000 |
| 2012/02/02 | 96 | 98 | 96 | 96 | -1 | -1% | 852,000 |
| 2012/02/01 | 102 | 102 | 95 | 97 | -5 | -4.9% | 1,645,000 |
| 2012/01/31 | 107 | 107 | 101 | 102 | -8 | -7.3% | 4,237,000 |
| 2012/01/30 | 100 | 116 | 97 | 110 | +18 | +19.6% | 25,891,000 |
| 2012/01/27 | 90 | 94 | 88 | 92 | +3 | +3.4% | 2,259,000 |
| 2012/01/26 | 88 | 91 | 88 | 89 | +1 | +1.1% | 761,000 |
3201～
3250
件表示中 / 3695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 | 128,100円 | +0.8% | -2.7% | 3.83% | 3.87倍 | 0.60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 | 506,000円 | +19.5% | +3.2% | 0.79% | 16.06倍 | 1.74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 |
| 日特塗 | 161,700円 | +0.5% | +0.6% | 3.71% | 8.18倍 | 0.63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 |
| ソフト９９ | 168,000円 | -1.9% | +0.5% | 2.56% | 13.67倍 | 0.65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 |
| 北興化 | 122,700円 | +2.8% | +0.2% | 3.26% | 8.39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
