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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
