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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,140 | 1,154 | 1,135 | 1,149 | +19 | +1.7% | 73,100 |
| 2024/03/15 | 1,120 | 1,134 | 1,110 | 1,130 | +5 | +0.4% | 50,200 |
| 2024/03/14 | 1,106 | 1,134 | 1,101 | 1,125 | +30 | +2.7% | 56,900 |
| 2024/03/13 | 1,125 | 1,125 | 1,092 | 1,095 | -20 | -1.8% | 33,900 |
| 2024/03/12 | 1,106 | 1,115 | 1,090 | 1,115 | +13 | +1.2% | 30,600 |
| 2024/03/11 | 1,138 | 1,138 | 1,091 | 1,102 | -43 | -3.8% | 76,500 |
| 2024/03/08 | 1,124 | 1,147 | 1,124 | 1,145 | +21 | +1.9% | 59,800 |
| 2024/03/07 | 1,133 | 1,133 | 1,111 | 1,124 | -1 | -0.1% | 57,600 |
| 2024/03/06 | 1,110 | 1,125 | 1,103 | 1,125 | +4 | +0.4% | 59,900 |
| 2024/03/05 | 1,102 | 1,125 | 1,100 | 1,121 | +16 | +1.4% | 40,200 |
| 2024/03/04 | 1,135 | 1,135 | 1,090 | 1,105 | -25 | -2.2% | 89,100 |
| 2024/03/01 | 1,154 | 1,154 | 1,125 | 1,130 | -20 | -1.7% | 66,300 |
| 2024/02/29 | 1,157 | 1,165 | 1,148 | 1,150 | -1 | -0.1% | 53,000 |
| 2024/02/28 | 1,140 | 1,161 | 1,140 | 1,151 | +27 | +2.4% | 100,900 |
| 2024/02/27 | 1,103 | 1,133 | 1,103 | 1,124 | +18 | +1.6% | 86,700 |
| 2024/02/26 | 1,111 | 1,118 | 1,105 | 1,106 | +3 | +0.3% | 47,400 |
| 2024/02/22 | 1,100 | 1,107 | 1,088 | 1,103 | +12 | +1.1% | 70,200 |
| 2024/02/21 | 1,091 | 1,095 | 1,081 | 1,091 | +3 | +0.3% | 33,000 |
| 2024/02/20 | 1,089 | 1,098 | 1,083 | 1,088 | +1 | +0.1% | 48,100 |
| 2024/02/19 | 1,074 | 1,088 | 1,067 | 1,087 | +13 | +1.2% | 38,600 |
| 2024/02/16 | 1,058 | 1,081 | 1,057 | 1,074 | +19 | +1.8% | 52,500 |
| 2024/02/15 | 1,067 | 1,074 | 1,053 | 1,055 | -9 | -0.8% | 57,100 |
| 2024/02/14 | 1,077 | 1,081 | 1,059 | 1,064 | -13 | -1.2% | 66,900 |
| 2024/02/13 | 1,076 | 1,092 | 1,065 | 1,077 | +3 | +0.3% | 63,500 |
| 2024/02/09 | 1,074 | 1,091 | 1,061 | 1,074 | -23 | -2.1% | 84,100 |
| 2024/02/08 | 1,180 | 1,180 | 1,085 | 1,097 | -59 | -5.1% | 241,900 |
| 2024/02/07 | 1,153 | 1,165 | 1,151 | 1,156 | +1 | +0.1% | 50,800 |
| 2024/02/06 | 1,155 | 1,168 | 1,155 | 1,155 | -9 | -0.8% | 49,900 |
| 2024/02/05 | 1,179 | 1,179 | 1,155 | 1,164 | -5 | -0.4% | 61,200 |
| 2024/02/02 | 1,180 | 1,182 | 1,156 | 1,169 | -9 | -0.8% | 109,400 |
| 2024/02/01 | 1,174 | 1,194 | 1,163 | 1,178 | +11 | +0.9% | 136,200 |
| 2024/01/31 | 1,135 | 1,170 | 1,133 | 1,167 | +32 | +2.8% | 119,800 |
| 2024/01/30 | 1,127 | 1,144 | 1,112 | 1,135 | +14 | +1.2% | 128,700 |
| 2024/01/29 | 1,080 | 1,128 | 1,080 | 1,121 | +52 | +4.9% | 144,400 |
| 2024/01/26 | 1,075 | 1,079 | 1,069 | 1,069 | -11 | -1% | 65,000 |
| 2024/01/25 | 1,063 | 1,081 | 1,063 | 1,080 | +20 | +1.9% | 58,100 |
| 2024/01/24 | 1,068 | 1,076 | 1,058 | 1,060 | +4 | +0.4% | 80,000 |
| 2024/01/23 | 1,076 | 1,081 | 1,056 | 1,056 | -20 | -1.9% | 61,700 |
| 2024/01/22 | 1,071 | 1,082 | 1,071 | 1,076 | +6 | +0.6% | 39,300 |
| 2024/01/19 | 1,065 | 1,071 | 1,062 | 1,070 | +5 | +0.5% | 45,700 |
| 2024/01/18 | 1,054 | 1,069 | 1,050 | 1,065 | +3 | +0.3% | 38,300 |
| 2024/01/17 | 1,063 | 1,072 | 1,059 | 1,062 | +9 | +0.9% | 54,000 |
| 2024/01/16 | 1,055 | 1,058 | 1,046 | 1,053 | -4 | -0.4% | 38,800 |
| 2024/01/15 | 1,050 | 1,063 | 1,045 | 1,057 | +7 | +0.7% | 55,700 |
| 2024/01/12 | 1,070 | 1,074 | 1,050 | 1,050 | -16 | -1.5% | 50,300 |
| 2024/01/11 | 1,071 | 1,076 | 1,064 | 1,066 | +1 | +0.1% | 44,600 |
| 2024/01/10 | 1,071 | 1,071 | 1,062 | 1,065 | -5 | -0.5% | 51,400 |
| 2024/01/09 | 1,085 | 1,085 | 1,060 | 1,070 | -10 | -0.9% | 85,900 |
| 2024/01/05 | 1,083 | 1,083 | 1,063 | 1,080 | +24 | +2.3% | 75,100 |
| 2024/01/04 | 1,018 | 1,056 | 1,003 | 1,056 | +36 | +3.5% | 82,100 |
351～
400
件表示中 / 3767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 | 130,100円 | +26.9% | +1.9% | 4.46% | 10.92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 | 523,000円 | +7.3% | -24.9% | 0.76% | 18.05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 | 199,300円 | +4.1% | +15.6% | 2.01% | 20.29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 | 160,100円 | +9.5% | +34.4% | 2.75% | 20.88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 |
| ラサ工 | 459,000円 | +8.3% | +6.5% | 2.79% | 10.86倍 | 1.29倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
市場注目の銘柄
チャート関連のコラム
