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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 942 | 946 | 933 | 946 | ±0 | ±0% | 16,800 |
| 2022/09/02 | 942 | 946 | 931 | 946 | +8 | +0.9% | 33,100 |
| 2022/09/01 | 948 | 950 | 937 | 938 | -9 | -1% | 36,000 |
| 2022/08/31 | 951 | 954 | 946 | 947 | -9 | -0.9% | 25,700 |
| 2022/08/30 | 950 | 956 | 949 | 956 | +6 | +0.6% | 13,000 |
| 2022/08/29 | 950 | 952 | 945 | 950 | -3 | -0.3% | 43,300 |
| 2022/08/26 | 963 | 963 | 953 | 953 | ±0 | ±0% | 14,300 |
| 2022/08/25 | 955 | 957 | 951 | 953 | -4 | -0.4% | 14,700 |
| 2022/08/24 | 956 | 960 | 954 | 957 | +3 | +0.3% | 16,200 |
| 2022/08/23 | 952 | 962 | 952 | 954 | -10 | -1% | 16,800 |
| 2022/08/22 | 955 | 967 | 953 | 964 | +3 | +0.3% | 14,600 |
| 2022/08/19 | 966 | 968 | 960 | 961 | -1 | -0.1% | 13,700 |
| 2022/08/18 | 955 | 967 | 950 | 962 | +4 | +0.4% | 30,500 |
| 2022/08/17 | 968 | 968 | 958 | 958 | -2 | -0.2% | 34,900 |
| 2022/08/16 | 969 | 969 | 956 | 960 | -2 | -0.2% | 18,800 |
| 2022/08/15 | 974 | 979 | 960 | 962 | -4 | -0.4% | 56,400 |
| 2022/08/12 | 948 | 975 | 946 | 966 | -57 | -5.6% | 166,500 |
| 2022/08/10 | 999 | 1,027 | 994 | 1,023 | +16 | +1.6% | 64,400 |
| 2022/08/09 | 998 | 1,007 | 994 | 1,007 | +11 | +1.1% | 27,100 |
| 2022/08/08 | 980 | 996 | 978 | 996 | +10 | +1% | 23,400 |
| 2022/08/05 | 980 | 993 | 980 | 986 | +7 | +0.7% | 27,900 |
| 2022/08/04 | 990 | 990 | 973 | 979 | -2 | -0.2% | 19,900 |
| 2022/08/03 | 973 | 982 | 970 | 981 | +10 | +1% | 21,400 |
| 2022/08/02 | 990 | 990 | 971 | 971 | -20 | -2% | 21,700 |
| 2022/08/01 | 989 | 994 | 988 | 991 | +17 | +1.7% | 23,800 |
| 2022/07/29 | 990 | 990 | 973 | 974 | -16 | -1.6% | 34,200 |
| 2022/07/28 | 980 | 994 | 979 | 990 | +6 | +0.6% | 34,400 |
| 2022/07/27 | 990 | 990 | 979 | 984 | -3 | -0.3% | 17,200 |
| 2022/07/26 | 981 | 989 | 981 | 987 | +6 | +0.6% | 11,300 |
| 2022/07/25 | 981 | 985 | 975 | 981 | +3 | +0.3% | 15,500 |
| 2022/07/22 | 983 | 990 | 977 | 978 | -5 | -0.5% | 17,200 |
| 2022/07/21 | 990 | 991 | 979 | 983 | -4 | -0.4% | 20,000 |
| 2022/07/20 | 989 | 995 | 982 | 987 | +10 | +1% | 26,900 |
| 2022/07/19 | 976 | 979 | 972 | 977 | +6 | +0.6% | 14,600 |
| 2022/07/15 | 978 | 978 | 957 | 971 | -5 | -0.5% | 20,600 |
| 2022/07/14 | 964 | 980 | 960 | 976 | +18 | +1.9% | 33,500 |
| 2022/07/13 | 973 | 975 | 958 | 958 | ±0 | ±0% | 19,100 |
| 2022/07/12 | 983 | 983 | 958 | 958 | -29 | -2.9% | 28,200 |
| 2022/07/11 | 979 | 988 | 979 | 987 | +18 | +1.9% | 45,400 |
| 2022/07/08 | 960 | 985 | 960 | 969 | +10 | +1% | 53,000 |
| 2022/07/07 | 954 | 963 | 947 | 959 | +5 | +0.5% | 54,000 |
| 2022/07/06 | 970 | 974 | 951 | 954 | -27 | -2.8% | 29,600 |
| 2022/07/05 | 967 | 985 | 966 | 981 | +23 | +2.4% | 39,000 |
| 2022/07/04 | 984 | 984 | 954 | 958 | -18 | -1.8% | 72,000 |
| 2022/07/01 | 1,007 | 1,007 | 972 | 976 | -31 | -3.1% | 57,600 |
| 2022/06/30 | 989 | 1,008 | 985 | 1,007 | +33 | +3.4% | 74,400 |
| 2022/06/29 | 1,022 | 1,029 | 974 | 974 | -62 | -6% | 197,700 |
| 2022/06/28 | 1,010 | 1,044 | 1,007 | 1,036 | +32 | +3.2% | 100,700 |
| 2022/06/27 | 1,004 | 1,004 | 992 | 1,004 | +22 | +2.2% | 46,200 |
| 2022/06/24 | 991 | 997 | 982 | 982 | -7 | -0.7% | 16,800 |
651～
700
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
