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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,403 | 1,421 | 1,397 | 1,411 | ±0 | ±0% | 20,800 |
| 2025/03/06 | 1,400 | 1,421 | 1,400 | 1,411 | +11 | +0.8% | 29,100 |
| 2025/03/05 | 1,408 | 1,417 | 1,396 | 1,400 | -8 | -0.6% | 12,200 |
| 2025/03/04 | 1,385 | 1,410 | 1,385 | 1,408 | +26 | +1.9% | 24,500 |
| 2025/03/03 | 1,380 | 1,398 | 1,362 | 1,382 | -4 | -0.3% | 55,100 |
| 2025/02/28 | 1,382 | 1,393 | 1,366 | 1,386 | +5 | +0.4% | 33,200 |
| 2025/02/27 | 1,404 | 1,406 | 1,364 | 1,381 | -18 | -1.3% | 41,800 |
| 2025/02/26 | 1,385 | 1,405 | 1,385 | 1,399 | +17 | +1.2% | 26,900 |
| 2025/02/25 | 1,360 | 1,387 | 1,360 | 1,382 | +11 | +0.8% | 19,500 |
| 2025/02/21 | 1,368 | 1,392 | 1,368 | 1,371 | +1 | +0.1% | 23,600 |
| 2025/02/20 | 1,383 | 1,395 | 1,366 | 1,370 | -6 | -0.4% | 36,600 |
| 2025/02/19 | 1,399 | 1,409 | 1,376 | 1,376 | -23 | -1.6% | 22,100 |
| 2025/02/18 | 1,381 | 1,399 | 1,378 | 1,399 | +23 | +1.7% | 18,100 |
| 2025/02/17 | 1,375 | 1,387 | 1,372 | 1,376 | -10 | -0.7% | 19,400 |
| 2025/02/14 | 1,446 | 1,446 | 1,386 | 1,386 | -50 | -3.5% | 24,200 |
| 2025/02/13 | 1,421 | 1,448 | 1,412 | 1,436 | +16 | +1.1% | 68,100 |
| 2025/02/12 | 1,378 | 1,428 | 1,325 | 1,420 | +56 | +4.1% | 106,900 |
| 2025/02/10 | 1,365 | 1,368 | 1,345 | 1,364 | -5 | -0.4% | 21,700 |
| 2025/02/07 | 1,373 | 1,382 | 1,358 | 1,369 | -4 | -0.3% | 22,600 |
| 2025/02/06 | 1,342 | 1,373 | 1,342 | 1,373 | +27 | +2% | 46,900 |
| 2025/02/05 | 1,324 | 1,354 | 1,324 | 1,346 | +19 | +1.4% | 20,400 |
| 2025/02/04 | 1,324 | 1,349 | 1,322 | 1,327 | +13 | +1% | 28,800 |
| 2025/02/03 | 1,322 | 1,327 | 1,304 | 1,314 | -2 | -0.2% | 24,400 |
| 2025/01/31 | 1,323 | 1,338 | 1,307 | 1,316 | +21 | +1.6% | 71,000 |
| 2025/01/30 | 1,334 | 1,341 | 1,293 | 1,295 | -58 | -4.3% | 313,200 |
| 2025/01/29 | 1,319 | 1,359 | 1,315 | 1,353 | +26 | +2% | 78,300 |
| 2025/01/28 | 1,295 | 1,333 | 1,295 | 1,327 | +24 | +1.8% | 33,500 |
| 2025/01/27 | 1,316 | 1,316 | 1,291 | 1,303 | -11 | -0.8% | 44,200 |
| 2025/01/24 | 1,304 | 1,315 | 1,304 | 1,314 | +10 | +0.8% | 24,200 |
| 2025/01/23 | 1,294 | 1,307 | 1,290 | 1,304 | +14 | +1.1% | 34,500 |
| 2025/01/22 | 1,263 | 1,295 | 1,263 | 1,290 | +27 | +2.1% | 26,800 |
| 2025/01/21 | 1,238 | 1,265 | 1,228 | 1,263 | +25 | +2% | 28,100 |
| 2025/01/20 | 1,221 | 1,244 | 1,221 | 1,238 | +17 | +1.4% | 17,200 |
| 2025/01/17 | 1,220 | 1,227 | 1,210 | 1,221 | -6 | -0.5% | 38,300 |
| 2025/01/16 | 1,227 | 1,234 | 1,218 | 1,227 | +7 | +0.6% | 48,800 |
| 2025/01/15 | 1,245 | 1,249 | 1,220 | 1,220 | -28 | -2.2% | 29,500 |
| 2025/01/14 | 1,240 | 1,269 | 1,240 | 1,248 | -7 | -0.6% | 31,300 |
| 2025/01/10 | 1,251 | 1,265 | 1,240 | 1,255 | -4 | -0.3% | 21,400 |
| 2025/01/09 | 1,268 | 1,283 | 1,259 | 1,259 | -11 | -0.9% | 23,600 |
| 2025/01/08 | 1,284 | 1,302 | 1,269 | 1,270 | -21 | -1.6% | 20,600 |
| 2025/01/07 | 1,294 | 1,310 | 1,285 | 1,291 | +6 | +0.5% | 34,300 |
| 2025/01/06 | 1,283 | 1,291 | 1,271 | 1,285 | +11 | +0.9% | 26,000 |
| 2024/12/30 | 1,285 | 1,293 | 1,272 | 1,274 | -6 | -0.5% | 11,800 |
| 2024/12/27 | 1,276 | 1,280 | 1,272 | 1,280 | +11 | +0.9% | 12,700 |
| 2024/12/26 | 1,261 | 1,277 | 1,260 | 1,269 | +11 | +0.9% | 34,900 |
| 2024/12/25 | 1,271 | 1,271 | 1,255 | 1,258 | -8 | -0.6% | 22,800 |
| 2024/12/24 | 1,255 | 1,268 | 1,255 | 1,266 | +11 | +0.9% | 14,200 |
| 2024/12/23 | 1,250 | 1,258 | 1,250 | 1,255 | +9 | +0.7% | 14,800 |
| 2024/12/20 | 1,247 | 1,255 | 1,244 | 1,246 | -2 | -0.2% | 14,000 |
| 2024/12/19 | 1,250 | 1,256 | 1,243 | 1,248 | -2 | -0.2% | 7,400 |
101～
150
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
