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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,785 | 1,814 | 1,773 | 1,805 | +24 | +1.3% | 68,100 |
| 2025/06/13 | 1,804 | 1,804 | 1,777 | 1,781 | -29 | -1.6% | 63,700 |
| 2025/06/12 | 1,825 | 1,829 | 1,803 | 1,810 | -15 | -0.8% | 50,600 |
| 2025/06/11 | 1,800 | 1,825 | 1,788 | 1,825 | +27 | +1.5% | 73,800 |
| 2025/06/10 | 1,814 | 1,824 | 1,798 | 1,798 | -12 | -0.7% | 49,200 |
| 2025/06/09 | 1,806 | 1,819 | 1,795 | 1,810 | +18 | +1% | 41,600 |
| 2025/06/06 | 1,806 | 1,811 | 1,790 | 1,792 | -11 | -0.6% | 48,400 |
| 2025/06/05 | 1,800 | 1,813 | 1,790 | 1,803 | -2 | -0.1% | 34,100 |
| 2025/06/04 | 1,801 | 1,812 | 1,793 | 1,805 | +4 | +0.2% | 42,800 |
| 2025/06/03 | 1,821 | 1,822 | 1,790 | 1,801 | -20 | -1.1% | 47,600 |
| 2025/06/02 | 1,819 | 1,835 | 1,803 | 1,821 | +3 | +0.2% | 98,100 |
| 2025/05/30 | 1,793 | 1,820 | 1,779 | 1,818 | +25 | +1.4% | 56,000 |
| 2025/05/29 | 1,780 | 1,800 | 1,777 | 1,793 | +18 | +1% | 24,800 |
| 2025/05/28 | 1,808 | 1,809 | 1,765 | 1,775 | -21 | -1.2% | 82,200 |
| 2025/05/27 | 1,793 | 1,814 | 1,787 | 1,796 | +1 | +0.1% | 44,100 |
| 2025/05/26 | 1,797 | 1,802 | 1,785 | 1,795 | -2 | -0.1% | 33,000 |
| 2025/05/23 | 1,818 | 1,818 | 1,783 | 1,797 | -22 | -1.2% | 39,400 |
| 2025/05/22 | 1,803 | 1,819 | 1,788 | 1,819 | +16 | +0.9% | 49,800 |
| 2025/05/21 | 1,812 | 1,838 | 1,800 | 1,803 | -9 | -0.5% | 46,600 |
| 2025/05/20 | 1,814 | 1,843 | 1,806 | 1,812 | ±0 | ±0% | 57,800 |
| 2025/05/19 | 1,794 | 1,838 | 1,782 | 1,812 | +27 | +1.5% | 99,200 |
| 2025/05/16 | 1,755 | 1,800 | 1,753 | 1,785 | +37 | +2.1% | 104,300 |
| 2025/05/15 | 1,762 | 1,778 | 1,742 | 1,748 | -9 | -0.5% | 66,000 |
| 2025/05/14 | 1,756 | 1,776 | 1,747 | 1,757 | +16 | +0.9% | 56,000 |
| 2025/05/13 | 1,793 | 1,797 | 1,732 | 1,741 | -53 | -3% | 133,200 |
| 2025/05/12 | 1,815 | 1,840 | 1,714 | 1,794 | +177 | +10.9% | 311,300 |
| 2025/05/09 | 1,560 | 1,650 | 1,560 | 1,617 | +54 | +3.5% | 134,800 |
| 2025/05/08 | 1,525 | 1,578 | 1,517 | 1,563 | +29 | +1.9% | 47,000 |
| 2025/05/07 | 1,495 | 1,547 | 1,492 | 1,534 | +48 | +3.2% | 96,400 |
| 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 |
1～
50
件表示中 / 3721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 | 180,500円 | -4.6% | -24.0% | 6.09% | 9.82倍 | 0.68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 |
| レック | 117,000円 | +5.6% | +3.2% | 1.71% | 19.02倍 | 1.10倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 堺化学 | 257,500円 | +1.9% | +3.5% | 5.05% | 7.59倍 | 0.53倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| ニチバン | 196,300円 | +4.1% | +15.6% | 2.04% | 19.98倍 | 0.93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 |
| 日化産 | 198,200円 | -3.1% | -23.1% | 4.54% | 21.43倍 | 0.83倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
