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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,303 | 1,308 | 1,274 | 1,277 | -46 | -3.5% | 75,800 |
2023/10/02 | 1,334 | 1,361 | 1,320 | 1,323 | -1 | -0.1% | 50,800 |
2023/09/29 | 1,392 | 1,392 | 1,314 | 1,324 | -66 | -4.7% | 97,300 |
2023/09/28 | 1,369 | 1,400 | 1,366 | 1,390 | -11 | -0.8% | 47,700 |
2023/09/27 | 1,379 | 1,401 | 1,362 | 1,401 | +7 | +0.5% | 67,000 |
2023/09/26 | 1,404 | 1,404 | 1,380 | 1,394 | -6 | -0.4% | 62,200 |
2023/09/25 | 1,408 | 1,415 | 1,396 | 1,400 | +10 | +0.7% | 87,700 |
2023/09/22 | 1,384 | 1,401 | 1,366 | 1,390 | -11 | -0.8% | 59,200 |
2023/09/21 | 1,387 | 1,424 | 1,381 | 1,401 | -34 | -2.4% | 73,600 |
2023/09/20 | 1,471 | 1,486 | 1,434 | 1,435 | -32 | -2.2% | 92,700 |
2023/09/19 | 1,408 | 1,467 | 1,408 | 1,467 | +74 | +5.3% | 164,100 |
2023/09/15 | 1,398 | 1,418 | 1,393 | 1,393 | +9 | +0.7% | 72,600 |
2023/09/14 | 1,364 | 1,398 | 1,352 | 1,384 | +19 | +1.4% | 76,500 |
2023/09/13 | 1,400 | 1,414 | 1,362 | 1,365 | -29 | -2.1% | 106,100 |
2023/09/12 | 1,425 | 1,434 | 1,385 | 1,394 | -23 | -1.6% | 100,200 |
2023/09/11 | 1,431 | 1,449 | 1,407 | 1,417 | +9 | +0.6% | 113,800 |
2023/09/08 | 1,430 | 1,449 | 1,398 | 1,408 | -17 | -1.2% | 123,200 |
2023/09/07 | 1,416 | 1,433 | 1,403 | 1,425 | +9 | +0.6% | 105,800 |
2023/09/06 | 1,400 | 1,425 | 1,394 | 1,416 | +20 | +1.4% | 103,900 |
2023/09/05 | 1,418 | 1,419 | 1,371 | 1,396 | +21 | +1.5% | 171,100 |
2023/09/04 | 1,346 | 1,375 | 1,346 | 1,375 | +30 | +2.2% | 86,200 |
2023/09/01 | 1,310 | 1,347 | 1,310 | 1,345 | +25 | +1.9% | 118,500 |
2023/08/31 | 1,285 | 1,320 | 1,278 | 1,320 | +57 | +4.5% | 154,300 |
2023/08/30 | 1,253 | 1,281 | 1,250 | 1,263 | +16 | +1.3% | 77,400 |
2023/08/29 | 1,260 | 1,261 | 1,247 | 1,247 | +8 | +0.6% | 64,500 |
2023/08/28 | 1,215 | 1,239 | 1,215 | 1,239 | +38 | +3.2% | 69,100 |
2023/08/25 | 1,187 | 1,205 | 1,187 | 1,201 | +4 | +0.3% | 30,400 |
2023/08/24 | 1,189 | 1,203 | 1,189 | 1,197 | +7 | +0.6% | 43,000 |
2023/08/23 | 1,163 | 1,190 | 1,147 | 1,190 | -2 | -0.2% | 111,500 |
2023/08/22 | 1,191 | 1,205 | 1,183 | 1,192 | +1 | +0.1% | 44,000 |
2023/08/21 | 1,199 | 1,210 | 1,190 | 1,191 | -1 | -0.1% | 37,400 |
2023/08/18 | 1,201 | 1,215 | 1,189 | 1,192 | -24 | -2% | 39,500 |
2023/08/17 | 1,213 | 1,220 | 1,182 | 1,216 | +3 | +0.2% | 59,500 |
2023/08/16 | 1,208 | 1,219 | 1,206 | 1,213 | +5 | +0.4% | 32,000 |
2023/08/15 | 1,196 | 1,233 | 1,193 | 1,208 | +12 | +1% | 78,100 |
2023/08/14 | 1,228 | 1,228 | 1,190 | 1,196 | -32 | -2.6% | 81,200 |
2023/08/10 | 1,276 | 1,276 | 1,197 | 1,228 | +102 | +9.1% | 342,000 |
2023/08/09 | 1,144 | 1,144 | 1,120 | 1,126 | -18 | -1.6% | 68,100 |
2023/08/08 | 1,130 | 1,160 | 1,125 | 1,144 | +25 | +2.2% | 79,100 |
2023/08/07 | 1,114 | 1,123 | 1,112 | 1,119 | +6 | +0.5% | 26,300 |
2023/08/04 | 1,110 | 1,120 | 1,106 | 1,113 | -4 | -0.4% | 29,600 |
2023/08/03 | 1,135 | 1,140 | 1,117 | 1,117 | -26 | -2.3% | 70,200 |
2023/08/02 | 1,123 | 1,156 | 1,123 | 1,143 | +3 | +0.3% | 90,500 |
2023/08/01 | 1,140 | 1,142 | 1,134 | 1,140 | +8 | +0.7% | 61,500 |
2023/07/31 | 1,127 | 1,136 | 1,123 | 1,132 | +12 | +1.1% | 50,700 |
2023/07/28 | 1,111 | 1,120 | 1,102 | 1,120 | ±0 | ±0% | 159,400 |
2023/07/27 | 1,119 | 1,127 | 1,117 | 1,120 | +6 | +0.5% | 35,300 |
2023/07/26 | 1,138 | 1,139 | 1,113 | 1,114 | -16 | -1.4% | 41,200 |
2023/07/25 | 1,123 | 1,132 | 1,120 | 1,130 | +16 | +1.4% | 57,800 |
2023/07/24 | 1,083 | 1,125 | 1,081 | 1,114 | +43 | +4% | 89,200 |
151~
200
件表示中 / 3457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 | 124,700円 | -4.0% | -27.9% | 3.85% | 9.35倍 | 0.51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 |
日化産 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.63倍 | 0.64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 |
石原ケミカル | 184,900円 | +8.2% | +13.6% | 2.16% | 13.80倍 | 1.19倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
カーリットHD | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが4本柱。自動車用緊急保安炎筒の最大手 |
Ine | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム