日本特殊塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,500 | 1,521 | 1,485 | 1,486 | -14 | -0.9% | 63,900 |
| 2025/05/01 | 1,492 | 1,507 | 1,468 | 1,500 | +8 | +0.5% | 43,500 |
| 2025/04/30 | 1,471 | 1,493 | 1,469 | 1,492 | +32 | +2.2% | 28,800 |
| 2025/04/28 | 1,460 | 1,472 | 1,455 | 1,460 | +19 | +1.3% | 7,000 |
| 2025/04/25 | 1,457 | 1,458 | 1,441 | 1,441 | -18 | -1.2% | 25,800 |
| 2025/04/24 | 1,480 | 1,487 | 1,455 | 1,459 | -18 | -1.2% | 11,400 |
| 2025/04/23 | 1,457 | 1,477 | 1,450 | 1,477 | +30 | +2.1% | 18,500 |
| 2025/04/22 | 1,458 | 1,463 | 1,447 | 1,447 | -11 | -0.8% | 7,500 |
| 2025/04/21 | 1,474 | 1,482 | 1,456 | 1,458 | -16 | -1.1% | 15,100 |
| 2025/04/18 | 1,447 | 1,474 | 1,436 | 1,474 | +43 | +3% | 27,000 |
| 2025/04/17 | 1,430 | 1,437 | 1,419 | 1,431 | -5 | -0.3% | 26,500 |
| 2025/04/16 | 1,480 | 1,480 | 1,419 | 1,436 | -36 | -2.4% | 62,400 |
| 2025/04/15 | 1,501 | 1,510 | 1,455 | 1,472 | +61 | +4.3% | 73,600 |
| 2025/04/14 | 1,390 | 1,413 | 1,361 | 1,411 | +43 | +3.1% | 41,700 |
| 2025/04/11 | 1,388 | 1,388 | 1,352 | 1,368 | -35 | -2.5% | 26,400 |
| 2025/04/10 | 1,421 | 1,421 | 1,379 | 1,403 | +69 | +5.2% | 35,700 |
| 2025/04/09 | 1,320 | 1,344 | 1,299 | 1,334 | -16 | -1.2% | 80,200 |
| 2025/04/08 | 1,324 | 1,380 | 1,324 | 1,350 | +40 | +3.1% | 52,200 |
| 2025/04/07 | 1,270 | 1,321 | 1,266 | 1,310 | -46 | -3.4% | 80,600 |
| 2025/04/04 | 1,357 | 1,377 | 1,313 | 1,356 | -29 | -2.1% | 68,700 |
| 2025/04/03 | 1,340 | 1,393 | 1,340 | 1,385 | -15 | -1.1% | 32,300 |
| 2025/04/02 | 1,463 | 1,463 | 1,393 | 1,400 | -55 | -3.8% | 29,100 |
| 2025/04/01 | 1,490 | 1,498 | 1,451 | 1,455 | -16 | -1.1% | 20,500 |
| 2025/03/31 | 1,451 | 1,490 | 1,449 | 1,471 | +3 | +0.2% | 31,800 |
| 2025/03/28 | 1,450 | 1,476 | 1,441 | 1,468 | -22 | -1.5% | 24,500 |
| 2025/03/27 | 1,496 | 1,530 | 1,488 | 1,490 | -17 | -1.1% | 36,500 |
| 2025/03/26 | 1,528 | 1,540 | 1,505 | 1,507 | -11 | -0.7% | 44,100 |
| 2025/03/25 | 1,495 | 1,518 | 1,488 | 1,518 | +21 | +1.4% | 41,500 |
| 2025/03/24 | 1,488 | 1,497 | 1,476 | 1,497 | +12 | +0.8% | 32,000 |
| 2025/03/21 | 1,463 | 1,485 | 1,462 | 1,485 | +22 | +1.5% | 31,300 |
| 2025/03/19 | 1,458 | 1,463 | 1,440 | 1,463 | +14 | +1% | 18,500 |
| 2025/03/18 | 1,458 | 1,464 | 1,441 | 1,449 | +5 | +0.3% | 14,400 |
| 2025/03/17 | 1,432 | 1,447 | 1,422 | 1,444 | +23 | +1.6% | 17,100 |
| 2025/03/14 | 1,415 | 1,428 | 1,414 | 1,421 | -9 | -0.6% | 16,900 |
| 2025/03/13 | 1,429 | 1,430 | 1,414 | 1,430 | +3 | +0.2% | 15,700 |
| 2025/03/12 | 1,409 | 1,427 | 1,409 | 1,427 | +17 | +1.2% | 17,900 |
| 2025/03/11 | 1,406 | 1,410 | 1,381 | 1,410 | ±0 | ±0% | 18,500 |
| 2025/03/10 | 1,407 | 1,419 | 1,398 | 1,410 | -1 | -0.1% | 19,800 |
| 2025/03/07 | 1,403 | 1,421 | 1,397 | 1,411 | ±0 | ±0% | 20,800 |
| 2025/03/06 | 1,400 | 1,421 | 1,400 | 1,411 | +11 | +0.8% | 29,100 |
| 2025/03/05 | 1,408 | 1,417 | 1,396 | 1,400 | -8 | -0.6% | 12,200 |
| 2025/03/04 | 1,385 | 1,410 | 1,385 | 1,408 | +26 | +1.9% | 24,500 |
| 2025/03/03 | 1,380 | 1,398 | 1,362 | 1,382 | -4 | -0.3% | 55,100 |
| 2025/02/28 | 1,382 | 1,393 | 1,366 | 1,386 | +5 | +0.4% | 33,200 |
| 2025/02/27 | 1,404 | 1,406 | 1,364 | 1,381 | -18 | -1.3% | 41,800 |
| 2025/02/26 | 1,385 | 1,405 | 1,385 | 1,399 | +17 | +1.2% | 26,900 |
| 2025/02/25 | 1,360 | 1,387 | 1,360 | 1,382 | +11 | +0.8% | 19,500 |
| 2025/02/21 | 1,368 | 1,392 | 1,368 | 1,371 | +1 | +0.1% | 23,600 |
| 2025/02/20 | 1,383 | 1,395 | 1,366 | 1,370 | -6 | -0.4% | 36,600 |
| 2025/02/19 | 1,399 | 1,409 | 1,376 | 1,376 | -23 | -1.6% | 22,100 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日特塗」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 |
|---|---|---|---|---|---|---|---|---|
| 日特塗 | 148,600円 | +0.5% | +0.6% | 4.04% | 7.52倍 | 0.58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 |
| ソフト９９ | 174,800円 | -1.9% | +0.5% | 2.46% | 14.22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 |
| 大日塗 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33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 |
| 北興化 | 122,300円 | +2.8% | +0.2% | 3.27% | 8.36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 |
| エステー | 150,300円 | +10.6% | +19.2% | 2.93% | 12.55倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
