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 |
|---|---|---|---|---|---|---|---|
| 2012/01/25 | 88 | 88 | 87 | 88 | ±0 | ±0% | 283,000 |
| 2012/01/24 | 89 | 90 | 87 | 88 | ±0 | ±0% | 312,000 |
| 2012/01/23 | 88 | 89 | 87 | 88 | +1 | +1.1% | 671,000 |
| 2012/01/20 | 86 | 88 | 86 | 87 | +1 | +1.2% | 234,000 |
| 2012/01/19 | 87 | 88 | 85 | 86 | ±0 | ±0% | 326,000 |
| 2012/01/18 | 88 | 93 | 86 | 86 | ±0 | ±0% | 1,384,000 |
| 2012/01/17 | 84 | 87 | 83 | 86 | +3 | +3.6% | 581,000 |
| 2012/01/16 | 84 | 85 | 83 | 83 | -1 | -1.2% | 150,000 |
| 2012/01/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 362,000 |
| 2012/01/12 | 83 | 87 | 83 | 84 | +1 | +1.2% | 431,000 |
| 2012/01/11 | 81 | 84 | 81 | 83 | +2 | +2.5% | 337,000 |
| 2012/01/10 | 81 | 82 | 80 | 81 | +1 | +1.3% | 146,000 |
| 2012/01/06 | 82 | 82 | 80 | 80 | -1 | -1.2% | 229,000 |
| 2012/01/05 | 82 | 82 | 81 | 81 | ±0 | ±0% | 54,000 |
| 2012/01/04 | 81 | 83 | 81 | 81 | ±0 | ±0% | 161,000 |
| 2011/12/30 | 80 | 81 | 79 | 81 | +1 | +1.3% | 53,000 |
| 2011/12/29 | 79 | 80 | 79 | 80 | +2 | +2.6% | 98,000 |
| 2011/12/28 | 80 | 81 | 78 | 78 | -4 | -4.9% | 260,000 |
| 2011/12/27 | 79 | 82 | 79 | 82 | +3 | +3.8% | 333,000 |
| 2011/12/26 | 81 | 81 | 79 | 79 | ±0 | ±0% | 191,000 |
| 2011/12/22 | 80 | 80 | 79 | 79 | -1 | -1.3% | 156,000 |
| 2011/12/21 | 82 | 82 | 80 | 80 | ±0 | ±0% | 134,000 |
| 2011/12/20 | 80 | 81 | 79 | 80 | +1 | +1.3% | 127,000 |
| 2011/12/19 | 80 | 80 | 78 | 79 | -1 | -1.3% | 235,000 |
| 2011/12/16 | 83 | 83 | 80 | 80 | -2 | -2.4% | 332,000 |
| 2011/12/15 | 85 | 85 | 81 | 82 | -5 | -5.7% | 613,000 |
| 2011/12/14 | 87 | 90 | 86 | 87 | ±0 | ±0% | 1,050,000 |
| 2011/12/13 | 84 | 88 | 84 | 87 | +2 | +2.4% | 505,000 |
| 2011/12/12 | 87 | 88 | 85 | 85 | -1 | -1.2% | 421,000 |
| 2011/12/09 | 83 | 87 | 83 | 86 | +1 | +1.2% | 593,000 |
| 2011/12/08 | 84 | 85 | 83 | 85 | +1 | +1.2% | 143,000 |
| 2011/12/07 | 81 | 85 | 81 | 84 | +3 | +3.7% | 871,000 |
| 2011/12/06 | 84 | 84 | 81 | 81 | -4 | -4.7% | 389,000 |
| 2011/12/05 | 86 | 86 | 83 | 85 | ±0 | ±0% | 369,000 |
| 2011/12/02 | 90 | 91 | 84 | 85 | -1 | -1.2% | 921,000 |
| 2011/12/01 | 88 | 91 | 84 | 86 | -2 | -2.3% | 1,945,000 |
| 2011/11/30 | 79 | 93 | 78 | 88 | +8 | +10% | 3,663,000 |
| 2011/11/29 | 78 | 80 | 78 | 80 | +3 | +3.9% | 148,000 |
| 2011/11/28 | 77 | 78 | 76 | 77 | +1 | +1.3% | 114,000 |
| 2011/11/25 | 78 | 79 | 76 | 76 | -2 | -2.6% | 217,000 |
| 2011/11/24 | 78 | 78 | 77 | 78 | -1 | -1.3% | 68,000 |
| 2011/11/22 | 77 | 79 | 77 | 79 | +1 | +1.3% | 86,000 |
| 2011/11/21 | 78 | 78 | 77 | 78 | ±0 | ±0% | 66,000 |
| 2011/11/18 | 78 | 79 | 78 | 78 | -2 | -2.5% | 49,000 |
| 2011/11/17 | 77 | 80 | 77 | 80 | +3 | +3.9% | 110,000 |
| 2011/11/16 | 80 | 80 | 77 | 77 | -3 | -3.8% | 108,000 |
| 2011/11/15 | 81 | 82 | 80 | 80 | -2 | -2.4% | 117,000 |
| 2011/11/14 | 80 | 82 | 80 | 82 | +2 | +2.5% | 79,000 |
| 2011/11/11 | 79 | 80 | 79 | 80 | +2 | +2.6% | 149,000 |
| 2011/11/10 | 80 | 80 | 77 | 78 | -3 | -3.7% | 274,000 |
3251～
3300
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
