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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/16 | 90 | 91 | 89 | 89 | -1 | -1.1% | 62,000 |
| 2010/08/13 | 90 | 91 | 90 | 90 | ±0 | ±0% | 70,000 |
| 2010/08/12 | 90 | 91 | 89 | 90 | -2 | -2.2% | 115,000 |
| 2010/08/11 | 92 | 93 | 91 | 92 | -4 | -4.2% | 201,000 |
| 2010/08/10 | 95 | 97 | 94 | 96 | +1 | +1.1% | 286,000 |
| 2010/08/09 | 92 | 95 | 92 | 95 | +2 | +2.2% | 217,000 |
| 2010/08/06 | 90 | 93 | 90 | 93 | +2 | +2.2% | 33,000 |
| 2010/08/05 | 90 | 91 | 90 | 91 | +2 | +2.2% | 63,000 |
| 2010/08/04 | 92 | 92 | 89 | 89 | -3 | -3.3% | 103,000 |
| 2010/08/03 | 92 | 92 | 91 | 92 | +1 | +1.1% | 47,000 |
| 2010/08/02 | 91 | 93 | 90 | 91 | ±0 | ±0% | 49,000 |
| 2010/07/30 | 93 | 93 | 90 | 91 | -2 | -2.2% | 120,000 |
| 2010/07/29 | 93 | 94 | 93 | 93 | -1 | -1.1% | 67,000 |
| 2010/07/28 | 91 | 94 | 91 | 94 | +3 | +3.3% | 85,000 |
| 2010/07/27 | 92 | 92 | 91 | 91 | ±0 | ±0% | 60,000 |
| 2010/07/26 | 90 | 92 | 90 | 91 | +1 | +1.1% | 85,000 |
| 2010/07/23 | 90 | 90 | 89 | 90 | +1 | +1.1% | 104,000 |
| 2010/07/22 | 89 | 89 | 87 | 89 | ±0 | ±0% | 144,000 |
| 2010/07/21 | 91 | 91 | 89 | 89 | -1 | -1.1% | 76,000 |
| 2010/07/20 | 90 | 91 | 89 | 90 | -2 | -2.2% | 50,000 |
| 2010/07/16 | 93 | 93 | 91 | 92 | -1 | -1.1% | 41,000 |
| 2010/07/15 | 94 | 94 | 93 | 93 | -2 | -2.1% | 34,000 |
| 2010/07/14 | 94 | 95 | 94 | 95 | +2 | +2.2% | 75,000 |
| 2010/07/13 | 95 | 95 | 93 | 93 | -2 | -2.1% | 77,000 |
| 2010/07/12 | 96 | 97 | 95 | 95 | -1 | -1% | 123,000 |
| 2010/07/09 | 95 | 97 | 95 | 96 | +1 | +1.1% | 107,000 |
| 2010/07/08 | 95 | 96 | 94 | 95 | ±0 | ±0% | 134,000 |
3651～
3700
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 | 129,300円 | +26.9% | +1.9% | 4.49% | 10.86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 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91倍 | 1.66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 | 199,100円 | +4.1% | +15.6% | 2.01% | 20.27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 | 161,400円 | +9.5% | +34.4% | 2.73% | 21.05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 | 249,600円 | -6.3% | +122.3% | 4.61% | 11.16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
