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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 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 |
| 2011/08/08 | 84 | 85 | 83 | 83 | -3 | -3.5% | 194,000 |
| 2011/08/05 | 86 | 86 | 82 | 86 | -3 | -3.4% | 412,000 |
| 2011/08/04 | 91 | 92 | 87 | 89 | -1 | -1.1% | 476,000 |
| 2011/08/03 | 92 | 92 | 90 | 90 | -3 | -3.2% | 264,000 |
| 2011/08/02 | 95 | 95 | 93 | 93 | -3 | -3.1% | 195,000 |
| 2011/08/01 | 94 | 97 | 94 | 96 | +2 | +2.1% | 204,000 |
| 2011/07/29 | 94 | 95 | 94 | 94 | -2 | -2.1% | 112,000 |
| 2011/07/28 | 95 | 96 | 95 | 96 | ±0 | ±0% | 176,000 |
| 2011/07/27 | 99 | 99 | 96 | 96 | -3 | -3% | 145,000 |
| 2011/07/26 | 98 | 100 | 98 | 99 | +1 | +1% | 114,000 |
| 2011/07/25 | 99 | 99 | 98 | 98 | -1 | -1% | 114,000 |
| 2011/07/22 | 98 | 99 | 97 | 99 | +2 | +2.1% | 143,000 |
| 2011/07/21 | 99 | 99 | 97 | 97 | -1 | -1% | 104,000 |
| 2011/07/20 | 99 | 99 | 96 | 98 | ±0 | ±0% | 237,000 |
| 2011/07/19 | 97 | 98 | 96 | 98 | +1 | +1% | 74,000 |
| 2011/07/15 | 96 | 97 | 96 | 97 | +1 | +1% | 88,000 |
| 2011/07/14 | 97 | 98 | 96 | 96 | -2 | -2% | 80,000 |
| 2011/07/13 | 96 | 98 | 96 | 98 | +1 | +1% | 50,000 |
| 2011/07/12 | 98 | 98 | 96 | 97 | -2 | -2% | 148,000 |
| 2011/07/11 | 99 | 99 | 98 | 99 | ±0 | ±0% | 197,000 |
| 2011/07/08 | 101 | 103 | 98 | 99 | -1 | -1% | 831,000 |
| 2011/07/07 | 98 | 100 | 98 | 100 | +2 | +2% | 153,000 |
| 2011/07/06 | 97 | 99 | 97 | 98 | ±0 | ±0% | 114,000 |
| 2011/07/05 | 99 | 99 | 98 | 98 | -1 | -1% | 47,000 |
| 2011/07/04 | 100 | 100 | 97 | 99 | +1 | +1% | 143,000 |
| 2011/07/01 | 100 | 100 | 97 | 98 | +1 | +1% | 246,000 |
| 2011/06/30 | 96 | 97 | 95 | 97 | +2 | +2.1% | 107,000 |
| 2011/06/29 | 95 | 96 | 94 | 95 | +2 | +2.2% | 181,000 |
| 2011/06/28 | 97 | 101 | 93 | 93 | -4 | -4.1% | 814,000 |
| 2011/06/27 | 99 | 99 | 96 | 97 | -1 | -1% | 195,000 |
| 2011/06/24 | 95 | 98 | 95 | 98 | +3 | +3.2% | 329,000 |
| 2011/06/23 | 96 | 96 | 94 | 95 | -1 | -1% | 86,000 |
| 2011/06/22 | 95 | 97 | 94 | 96 | +2 | +2.1% | 178,000 |
| 2011/06/21 | 93 | 94 | 93 | 94 | +2 | +2.2% | 53,000 |
| 2011/06/20 | 93 | 93 | 92 | 92 | -1 | -1.1% | 93,000 |
| 2011/06/17 | 94 | 95 | 92 | 93 | -1 | -1.1% | 254,000 |
| 2011/06/16 | 95 | 96 | 94 | 94 | -1 | -1.1% | 169,000 |
| 2011/06/15 | 97 | 97 | 95 | 95 | -1 | -1% | 93,000 |
| 2011/06/14 | 95 | 98 | 94 | 96 | +1 | +1.1% | 326,000 |
3351～
3400
件表示中 / 3693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 | 126,400円 | +2.9% | -6.3% | 3.88% | 8.38倍 | 0.59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 | 501,000円 | +19.5% | +3.2% | 0.80% | 15.91倍 | 1.72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 |
| ソフト９９ | 172,000円 | -1.9% | +0.5% | 2.50% | 14.00倍 | 0.66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 |
| 日特塗 | 156,000円 | +0.5% | +0.6% | 3.85% | 7.89倍 | 0.61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 |
| 北興化 | 121,300円 | +2.8% | +0.2% | 3.30% | 8.29倍 | 0.69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
