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 |
|---|---|---|---|---|---|---|---|
| 2011/10/20 | 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 |
| 2011/08/25 | 86 | 86 | 83 | 85 | +2 | +2.4% | 144,000 |
| 2011/08/24 | 83 | 84 | 82 | 83 | +1 | +1.2% | 94,000 |
| 2011/08/23 | 80 | 82 | 80 | 82 | +4 | +5.1% | 75,000 |
| 2011/08/22 | 81 | 82 | 78 | 78 | -4 | -4.9% | 218,000 |
| 2011/08/19 | 83 | 84 | 82 | 82 | -2 | -2.4% | 128,000 |
| 2011/08/18 | 87 | 87 | 84 | 84 | -3 | -3.4% | 64,000 |
| 2011/08/17 | 85 | 87 | 84 | 87 | +2 | +2.4% | 115,000 |
| 2011/08/16 | 85 | 86 | 84 | 85 | ±0 | ±0% | 182,000 |
| 2011/08/15 | 85 | 88 | 85 | 85 | +1 | +1.2% | 108,000 |
| 2011/08/12 | 86 | 86 | 84 | 84 | +1 | +1.2% | 234,000 |
| 2011/08/11 | 81 | 85 | 81 | 83 | -2 | -2.4% | 272,000 |
| 2011/08/10 | 84 | 85 | 83 | 85 | +3 | +3.7% | 359,000 |
| 2011/08/09 | 81 | 82 | 75 | 82 | -1 | -1.2% | 579,000 |
3351～
3400
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 | 117,100円 | +26.9% | +1.9% | 4.95% | 9.81倍 | 0.52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 | 158,500円 | +9.5% | +34.4% | 2.78% | 20.67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 | 161,400円 | +1.9% | -9.7% | 2.91% | 13.75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 | 228,900円 | -6.3% | +122.3% | 5.02% | 10.20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 | 399,000円 | +8.3% | +6.5% | 3.21% | 9.44倍 | 1.10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
該当銘柄がありません
チャート関連のコラム
