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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 117 | 117 | 115 | 117 | ±0 | ±0% | 360,000 |
| 2011/01/13 | 117 | 118 | 115 | 117 | +1 | +0.9% | 797,000 |
| 2011/01/12 | 119 | 119 | 115 | 116 | -3 | -2.5% | 712,000 |
| 2011/01/11 | 115 | 119 | 114 | 119 | +3 | +2.6% | 942,000 |
| 2011/01/07 | 116 | 118 | 114 | 116 | -2 | -1.7% | 1,437,000 |
| 2011/01/06 | 115 | 118 | 114 | 118 | +6 | +5.4% | 2,141,000 |
| 2011/01/05 | 108 | 112 | 107 | 112 | +4 | +3.7% | 1,876,000 |
| 2011/01/04 | 104 | 109 | 102 | 108 | +6 | +5.9% | 914,000 |
| 2010/12/30 | 105 | 105 | 101 | 102 | -3 | -2.9% | 522,000 |
| 2010/12/29 | 103 | 105 | 101 | 105 | +2 | +1.9% | 315,000 |
| 2010/12/28 | 105 | 105 | 102 | 103 | -1 | -1% | 221,000 |
| 2010/12/27 | 101 | 105 | 101 | 104 | +2 | +2% | 382,000 |
| 2010/12/24 | 102 | 103 | 101 | 102 | -2 | -1.9% | 453,000 |
| 2010/12/22 | 104 | 104 | 103 | 104 | ±0 | ±0% | 248,000 |
| 2010/12/21 | 104 | 105 | 103 | 104 | -1 | -1% | 441,000 |
| 2010/12/20 | 107 | 107 | 104 | 105 | -2 | -1.9% | 541,000 |
| 2010/12/17 | 108 | 109 | 106 | 107 | +1 | +0.9% | 1,294,000 |
| 2010/12/16 | 102 | 107 | 102 | 106 | +7 | +7.1% | 2,294,000 |
| 2010/12/15 | 96 | 99 | 96 | 99 | +1 | +1% | 573,000 |
| 2010/12/14 | 95 | 98 | 95 | 98 | +2 | +2.1% | 564,000 |
| 2010/12/13 | 95 | 96 | 94 | 96 | ±0 | ±0% | 242,000 |
| 2010/12/10 | 95 | 96 | 93 | 96 | +1 | +1.1% | 414,000 |
| 2010/12/09 | 94 | 95 | 93 | 95 | +1 | +1.1% | 178,000 |
| 2010/12/08 | 92 | 94 | 92 | 94 | +2 | +2.2% | 301,000 |
| 2010/12/07 | 92 | 93 | 91 | 92 | ±0 | ±0% | 210,000 |
| 2010/12/06 | 92 | 92 | 91 | 92 | +1 | +1.1% | 90,000 |
| 2010/12/03 | 90 | 92 | 90 | 91 | ±0 | ±0% | 203,000 |
| 2010/12/02 | 90 | 91 | 89 | 91 | +2 | +2.2% | 141,000 |
| 2010/12/01 | 90 | 90 | 88 | 89 | -1 | -1.1% | 109,000 |
| 2010/11/30 | 90 | 91 | 89 | 90 | ±0 | ±0% | 135,000 |
| 2010/11/29 | 90 | 92 | 89 | 90 | ±0 | ±0% | 136,000 |
| 2010/11/26 | 90 | 92 | 89 | 90 | ±0 | ±0% | 193,000 |
| 2010/11/25 | 89 | 91 | 88 | 90 | +2 | +2.3% | 342,000 |
| 2010/11/24 | 86 | 89 | 86 | 88 | +1 | +1.1% | 149,000 |
| 2010/11/22 | 88 | 89 | 87 | 87 | -1 | -1.1% | 120,000 |
| 2010/11/19 | 88 | 89 | 87 | 88 | ±0 | ±0% | 242,000 |
| 2010/11/18 | 86 | 88 | 86 | 88 | +1 | +1.1% | 168,000 |
| 2010/11/17 | 84 | 87 | 84 | 87 | +2 | +2.4% | 178,000 |
| 2010/11/16 | 84 | 85 | 84 | 85 | ±0 | ±0% | 156,000 |
| 2010/11/15 | 84 | 85 | 84 | 85 | +2 | +2.4% | 133,000 |
| 2010/11/12 | 86 | 86 | 83 | 83 | -3 | -3.5% | 192,000 |
| 2010/11/11 | 86 | 87 | 85 | 86 | -1 | -1.1% | 310,000 |
| 2010/11/10 | 86 | 87 | 85 | 87 | +2 | +2.4% | 206,000 |
| 2010/11/09 | 85 | 86 | 84 | 85 | ±0 | ±0% | 137,000 |
| 2010/11/08 | 83 | 85 | 83 | 85 | +3 | +3.7% | 359,000 |
| 2010/11/05 | 79 | 82 | 79 | 82 | +4 | +5.1% | 174,000 |
| 2010/11/04 | 77 | 79 | 77 | 78 | +1 | +1.3% | 82,000 |
| 2010/11/02 | 77 | 78 | 77 | 77 | ±0 | ±0% | 55,000 |
| 2010/11/01 | 77 | 79 | 76 | 77 | ±0 | ±0% | 105,000 |
| 2010/10/29 | 77 | 78 | 77 | 77 | -2 | -2.5% | 98,000 |
3501～
3550
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 | 126,000円 | +2.9% | -6.3% | 3.89% | 8.35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 | 503,000円 | +19.5% | +3.2% | 0.80% | 15.97倍 | 1.73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 | 173,900円 | -1.9% | +0.5% | 2.47% | 14.15倍 | 0.67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 | 153,400円 | +0.5% | +0.6% | 3.91% | 7.76倍 | 0.60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 | 123,100円 | +2.8% | +0.2% | 3.25% | 8.41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
