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 |
|---|---|---|---|---|---|---|---|
| 2012/03/16 | 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 |
| 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 |
3251～
3300
件表示中 / 3732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 | 117,900円 | +26.9% | +1.9% | 4.92% | 9.88倍 | 0.53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 |
| エステー | 159,100円 | +9.5% | +34.4% | 2.77% | 20.75倍 | 1.03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 |
| ソフト９９ | 161,500円 | +1.9% | -9.7% | 2.91% | 13.76倍 | 0.61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 |
| 森 六 | 231,500円 | -6.3% | +122.3% | 4.97% | 10.32倍 | 0.52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 |
| ラサ工 | 407,000円 | +8.3% | +6.5% | 3.14% | 9.63倍 | 1.12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
