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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 939 | 946 | 932 | 941 | +10 | +1.1% | 33,800 |
| 2022/09/26 | 958 | 958 | 927 | 931 | -38 | -3.9% | 45,900 |
| 2022/09/22 | 965 | 970 | 959 | 969 | +4 | +0.4% | 29,200 |
| 2022/09/21 | 966 | 969 | 960 | 965 | -4 | -0.4% | 23,500 |
| 2022/09/20 | 960 | 970 | 960 | 969 | +13 | +1.4% | 24,300 |
| 2022/09/16 | 956 | 958 | 948 | 956 | ±0 | ±0% | 22,600 |
| 2022/09/15 | 957 | 957 | 948 | 956 | ±0 | ±0% | 17,100 |
| 2022/09/14 | 956 | 962 | 952 | 956 | -5 | -0.5% | 22,900 |
| 2022/09/13 | 963 | 963 | 957 | 961 | -2 | -0.2% | 8,100 |
| 2022/09/12 | 965 | 966 | 955 | 963 | +9 | +0.9% | 22,600 |
| 2022/09/09 | 960 | 960 | 951 | 954 | -2 | -0.2% | 22,800 |
| 2022/09/08 | 946 | 958 | 946 | 956 | +10 | +1.1% | 39,100 |
| 2022/09/07 | 939 | 946 | 937 | 946 | +7 | +0.7% | 15,900 |
| 2022/09/06 | 946 | 947 | 936 | 939 | -7 | -0.7% | 19,900 |
| 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 |
701～
750
件表示中 / 3756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 | 209,000円 | -4.6% | -24.0% | 5.26% | 11.37倍 | 0.79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 |
| 堺化学 | 293,000円 | +1.9% | +3.5% | 4.44% | 8.31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 |
| 関電化 | 87,100円 | +9.1% | +10.9% | 2.07% | 15.16倍 | 0.76倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| コ タ | 144,000円 | +3.1% | +6.2% | 1.39% | 29.21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 | 230,900円 | -3.1% | -23.1% | 3.90% | 24.96倍 | 0.97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
