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 |
|---|---|---|---|---|---|---|---|
| 2011/11/09 | 81 | 81 | 79 | 81 | ±0 | ±0% | 236,000 |
| 2011/11/08 | 84 | 86 | 80 | 81 | -4 | -4.7% | 391,000 |
| 2011/11/07 | 88 | 89 | 84 | 85 | -4 | -4.5% | 541,000 |
| 2011/11/04 | 85 | 92 | 84 | 89 | +4 | +4.7% | 944,000 |
| 2011/11/02 | 81 | 85 | 80 | 85 | +3 | +3.7% | 467,000 |
| 2011/11/01 | 81 | 82 | 81 | 82 | ±0 | ±0% | 86,000 |
| 2011/10/31 | 79 | 83 | 79 | 82 | +3 | +3.8% | 414,000 |
| 2011/10/28 | 80 | 80 | 79 | 79 | ±0 | ±0% | 161,000 |
| 2011/10/27 | 78 | 79 | 78 | 79 | +1 | +1.3% | 143,000 |
| 2011/10/26 | 78 | 78 | 77 | 78 | ±0 | ±0% | 86,000 |
| 2011/10/25 | 80 | 80 | 78 | 78 | -2 | -2.5% | 64,000 |
| 2011/10/24 | 79 | 80 | 78 | 80 | +2 | +2.6% | 94,000 |
| 2011/10/21 | 78 | 78 | 77 | 78 | +1 | +1.3% | 64,000 |
| 2011/10/20 | 78 | 78 | 76 | 77 | -1 | -1.3% | 130,000 |
| 2011/10/19 | 79 | 79 | 77 | 78 | ±0 | ±0% | 84,000 |
| 2011/10/18 | 79 | 79 | 78 | 78 | -2 | -2.5% | 29,000 |
| 2011/10/17 | 80 | 80 | 78 | 80 | +2 | +2.6% | 86,000 |
| 2011/10/14 | 80 | 80 | 78 | 78 | -2 | -2.5% | 127,000 |
| 2011/10/13 | 81 | 82 | 80 | 80 | -1 | -1.2% | 101,000 |
| 2011/10/12 | 81 | 81 | 80 | 81 | -1 | -1.2% | 94,000 |
| 2011/10/11 | 82 | 82 | 81 | 82 | +3 | +3.8% | 103,000 |
| 2011/10/07 | 78 | 81 | 78 | 79 | +2 | +2.6% | 125,000 |
| 2011/10/06 | 77 | 78 | 76 | 77 | +1 | +1.3% | 94,000 |
| 2011/10/05 | 80 | 80 | 76 | 76 | -4 | -5% | 133,000 |
| 2011/10/04 | 79 | 80 | 78 | 80 | ±0 | ±0% | 58,000 |
| 2011/10/03 | 81 | 82 | 80 | 80 | -4 | -4.8% | 108,000 |
| 2011/09/30 | 83 | 84 | 83 | 84 | +1 | +1.2% | 91,000 |
| 2011/09/29 | 82 | 83 | 81 | 83 | ±0 | ±0% | 123,000 |
| 2011/09/28 | 81 | 83 | 79 | 83 | +3 | +3.8% | 168,000 |
| 2011/09/27 | 78 | 80 | 76 | 80 | +5 | +6.7% | 119,000 |
| 2011/09/26 | 80 | 80 | 75 | 75 | -4 | -5.1% | 279,000 |
| 2011/09/22 | 80 | 80 | 78 | 79 | -1 | -1.3% | 160,000 |
| 2011/09/21 | 81 | 82 | 80 | 80 | -1 | -1.2% | 73,000 |
| 2011/09/20 | 80 | 82 | 80 | 81 | -1 | -1.2% | 71,000 |
| 2011/09/16 | 82 | 82 | 81 | 82 | +1 | +1.2% | 171,000 |
| 2011/09/15 | 82 | 83 | 80 | 81 | -1 | -1.2% | 107,000 |
| 2011/09/14 | 85 | 85 | 81 | 82 | -1 | -1.2% | 99,000 |
| 2011/09/13 | 82 | 83 | 82 | 83 | +2 | +2.5% | 43,000 |
| 2011/09/12 | 84 | 84 | 80 | 81 | -4 | -4.7% | 202,000 |
| 2011/09/09 | 84 | 86 | 84 | 85 | ±0 | ±0% | 200,000 |
| 2011/09/08 | 87 | 87 | 84 | 85 | -1 | -1.2% | 78,000 |
| 2011/09/07 | 84 | 86 | 84 | 86 | +1 | +1.2% | 78,000 |
| 2011/09/06 | 87 | 87 | 83 | 85 | -3 | -3.4% | 178,000 |
| 2011/09/05 | 86 | 88 | 85 | 88 | ±0 | ±0% | 69,000 |
| 2011/09/02 | 87 | 88 | 86 | 88 | ±0 | ±0% | 52,000 |
| 2011/09/01 | 90 | 90 | 87 | 88 | -1 | -1.1% | 80,000 |
| 2011/08/31 | 88 | 90 | 87 | 89 | -1 | -1.1% | 147,000 |
| 2011/08/30 | 88 | 90 | 87 | 90 | +3 | +3.4% | 147,000 |
| 2011/08/29 | 85 | 87 | 85 | 87 | +2 | +2.4% | 49,000 |
| 2011/08/26 | 85 | 86 | 84 | 85 | ±0 | ±0% | 90,000 |
3301～
3350
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
