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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 78 | 79 | 78 | 79 | ±0 | ±0% | 200,000 |
| 2010/10/27 | 79 | 80 | 78 | 79 | ±0 | ±0% | 264,000 |
| 2010/10/26 | 79 | 80 | 78 | 79 | -1 | -1.3% | 215,000 |
| 2010/10/25 | 80 | 80 | 79 | 80 | ±0 | ±0% | 91,000 |
| 2010/10/22 | 80 | 80 | 79 | 80 | ±0 | ±0% | 49,000 |
| 2010/10/21 | 81 | 81 | 80 | 80 | ±0 | ±0% | 69,000 |
| 2010/10/20 | 81 | 82 | 80 | 80 | -1 | -1.2% | 188,000 |
| 2010/10/19 | 82 | 83 | 81 | 81 | -1 | -1.2% | 91,000 |
| 2010/10/18 | 81 | 82 | 81 | 82 | +1 | +1.2% | 54,000 |
| 2010/10/15 | 82 | 82 | 81 | 81 | -2 | -2.4% | 90,000 |
| 2010/10/14 | 83 | 84 | 83 | 83 | ±0 | ±0% | 94,000 |
| 2010/10/13 | 82 | 83 | 82 | 83 | +2 | +2.5% | 117,000 |
| 2010/10/12 | 86 | 86 | 81 | 81 | -4 | -4.7% | 224,000 |
| 2010/10/08 | 85 | 85 | 85 | 85 | ±0 | ±0% | 147,000 |
| 2010/10/07 | 84 | 85 | 84 | 85 | ±0 | ±0% | 54,000 |
| 2010/10/06 | 84 | 85 | 82 | 85 | +1 | +1.2% | 212,000 |
| 2010/10/05 | 83 | 84 | 81 | 84 | +1 | +1.2% | 158,000 |
| 2010/10/04 | 85 | 85 | 83 | 83 | -2 | -2.4% | 62,000 |
| 2010/10/01 | 85 | 85 | 83 | 85 | ±0 | ±0% | 76,000 |
| 2010/09/30 | 87 | 87 | 85 | 85 | -2 | -2.3% | 86,000 |
| 2010/09/29 | 86 | 87 | 85 | 87 | +1 | +1.2% | 75,000 |
| 2010/09/28 | 86 | 86 | 85 | 86 | -2 | -2.3% | 66,000 |
| 2010/09/27 | 86 | 88 | 84 | 88 | +2 | +2.3% | 105,000 |
| 2010/09/24 | 87 | 88 | 86 | 86 | -2 | -2.3% | 103,000 |
| 2010/09/22 | 88 | 89 | 88 | 88 | ±0 | ±0% | 24,000 |
| 2010/09/21 | 89 | 89 | 88 | 88 | ±0 | ±0% | 68,000 |
| 2010/09/17 | 88 | 88 | 87 | 88 | ±0 | ±0% | 101,000 |
| 2010/09/16 | 88 | 89 | 87 | 88 | ±0 | ±0% | 101,000 |
| 2010/09/15 | 87 | 89 | 87 | 88 | ±0 | ±0% | 180,000 |
| 2010/09/14 | 88 | 88 | 87 | 88 | +1 | +1.1% | 88,000 |
| 2010/09/13 | 87 | 87 | 86 | 87 | +1 | +1.2% | 79,000 |
| 2010/09/10 | 88 | 88 | 86 | 86 | ±0 | ±0% | 258,000 |
| 2010/09/09 | 86 | 88 | 85 | 86 | +1 | +1.2% | 137,000 |
| 2010/09/08 | 87 | 87 | 85 | 85 | -3 | -3.4% | 106,000 |
| 2010/09/07 | 88 | 88 | 87 | 88 | ±0 | ±0% | 74,000 |
| 2010/09/06 | 86 | 88 | 86 | 88 | +2 | +2.3% | 61,000 |
| 2010/09/03 | 85 | 86 | 85 | 86 | +1 | +1.2% | 45,000 |
| 2010/09/02 | 85 | 85 | 84 | 85 | +1 | +1.2% | 84,000 |
| 2010/09/01 | 84 | 85 | 83 | 84 | ±0 | ±0% | 194,000 |
| 2010/08/31 | 87 | 87 | 83 | 84 | -4 | -4.5% | 116,000 |
| 2010/08/30 | 88 | 89 | 87 | 88 | +1 | +1.1% | 104,000 |
| 2010/08/27 | 86 | 88 | 84 | 87 | +1 | +1.2% | 137,000 |
| 2010/08/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 100,000 |
| 2010/08/25 | 86 | 87 | 85 | 86 | ±0 | ±0% | 141,000 |
| 2010/08/24 | 85 | 86 | 85 | 86 | -1 | -1.1% | 131,000 |
| 2010/08/23 | 88 | 88 | 86 | 87 | -1 | -1.1% | 70,000 |
| 2010/08/20 | 89 | 89 | 88 | 88 | -2 | -2.2% | 107,000 |
| 2010/08/19 | 89 | 91 | 89 | 90 | ±0 | ±0% | 99,000 |
| 2010/08/18 | 90 | 90 | 88 | 90 | +1 | +1.1% | 108,000 |
| 2010/08/17 | 90 | 91 | 89 | 89 | ±0 | ±0% | 70,000 |
3551～
3600
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
