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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 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 |
3601～
3650
件表示中 / 3766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 | 129,700円 | +26.9% | +1.9% | 4.47% | 10.89倍 | 0.57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 | 521,000円 | +7.3% | -24.9% | 0.77% | 17.98倍 | 1.67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 |
| ニチバン | 199,200円 | +4.1% | +15.6% | 2.01% | 20.28倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| エステー | 161,100円 | +9.5% | +34.4% | 2.73% | 21.01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 |
| 森 六 | 248,500円 | -6.3% | +122.3% | 4.63% | 11.11倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
