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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,042 | 2,060 | 2,040 | 2,050 | -6 | -0.3% | 35,900 |
| 2025/07/31 | 2,050 | 2,062 | 2,040 | 2,056 | +12 | +0.6% | 37,500 |
| 2025/07/30 | 2,053 | 2,068 | 2,040 | 2,044 | -15 | -0.7% | 43,200 |
| 2025/07/29 | 2,047 | 2,061 | 2,031 | 2,059 | +1 | ±0% | 37,600 |
| 2025/07/28 | 2,080 | 2,080 | 2,047 | 2,058 | -2 | -0.1% | 38,600 |
| 2025/07/25 | 2,065 | 2,068 | 2,040 | 2,060 | -15 | -0.7% | 43,600 |
| 2025/07/24 | 2,064 | 2,085 | 2,057 | 2,075 | +10 | +0.5% | 44,400 |
| 2025/07/23 | 2,040 | 2,089 | 2,030 | 2,065 | +37 | +1.8% | 54,300 |
| 2025/07/22 | 2,034 | 2,057 | 2,018 | 2,028 | -22 | -1.1% | 37,700 |
| 2025/07/18 | 2,044 | 2,051 | 2,015 | 2,050 | -16 | -0.8% | 100,100 |
| 2025/07/17 | 2,058 | 2,066 | 2,035 | 2,066 | +11 | +0.5% | 50,500 |
| 2025/07/16 | 2,036 | 2,055 | 2,021 | 2,055 | +15 | +0.7% | 40,600 |
| 2025/07/15 | 2,054 | 2,055 | 2,030 | 2,040 | -4 | -0.2% | 24,700 |
| 2025/07/14 | 2,044 | 2,059 | 2,021 | 2,044 | +1 | ±0% | 66,300 |
| 2025/07/11 | 2,055 | 2,093 | 2,036 | 2,043 | -6 | -0.3% | 71,700 |
| 2025/07/10 | 2,025 | 2,053 | 2,024 | 2,049 | +30 | +1.5% | 71,300 |
| 2025/07/09 | 2,001 | 2,019 | 1,999 | 2,019 | +21 | +1.1% | 30,800 |
| 2025/07/08 | 1,969 | 2,008 | 1,963 | 1,998 | +36 | +1.8% | 23,400 |
| 2025/07/07 | 2,013 | 2,013 | 1,962 | 1,962 | -32 | -1.6% | 28,900 |
| 2025/07/04 | 1,971 | 2,019 | 1,971 | 1,994 | +25 | +1.3% | 50,300 |
| 2025/07/03 | 1,980 | 1,990 | 1,961 | 1,969 | -8 | -0.4% | 41,900 |
| 2025/07/02 | 1,973 | 1,980 | 1,934 | 1,977 | +4 | +0.2% | 67,000 |
| 2025/07/01 | 2,000 | 2,006 | 1,969 | 1,973 | -16 | -0.8% | 76,600 |
| 2025/06/30 | 1,985 | 2,008 | 1,962 | 1,989 | +34 | +1.7% | 96,000 |
| 2025/06/27 | 1,962 | 1,983 | 1,939 | 1,955 | -4 | -0.2% | 72,400 |
| 2025/06/26 | 1,953 | 1,960 | 1,910 | 1,959 | +9 | +0.5% | 119,500 |
| 2025/06/25 | 1,915 | 1,961 | 1,885 | 1,950 | +57 | +3% | 168,400 |
| 2025/06/24 | 1,850 | 1,923 | 1,846 | 1,893 | +59 | +3.2% | 219,800 |
| 2025/06/23 | 1,835 | 1,860 | 1,830 | 1,834 | +12 | +0.7% | 124,900 |
| 2025/06/20 | 1,806 | 1,830 | 1,799 | 1,822 | +20 | +1.1% | 88,400 |
| 2025/06/19 | 1,800 | 1,827 | 1,796 | 1,802 | +4 | +0.2% | 56,400 |
| 2025/06/18 | 1,805 | 1,830 | 1,786 | 1,798 | -7 | -0.4% | 80,500 |
| 2025/06/17 | 1,805 | 1,805 | 1,792 | 1,805 | ±0 | ±0% | 22,000 |
| 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 |
1～
50
件表示中 / 3754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 | 205,000円 | -4.6% | -24.0% | 5.37% | 11.15倍 | 0.78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 |
| 新日製薬 | 226,400円 | +4.9% | +10.2% | 2.30% | 15.43倍 | 2.26倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 堺化学 | 288,700円 | +1.9% | +3.5% | 4.50% | 8.25倍 | 0.58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 |
| コ タ | 143,800円 | +3.1% | +6.2% | 1.39% | 29.17倍 | 3.56倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
| 日化産 | 223,800円 | -3.1% | -23.1% | 4.02% | 24.20倍 | 0.94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
