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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,855 | 1,939 | 1,855 | 1,907 | +75 | +4.1% | 59,900 |
| 2017/08/14 | 1,869 | 1,869 | 1,831 | 1,832 | -37 | -2% | 28,500 |
| 2017/08/10 | 1,800 | 1,874 | 1,795 | 1,869 | +52 | +2.9% | 61,800 |
| 2017/08/09 | 1,895 | 1,903 | 1,802 | 1,817 | -78 | -4.1% | 65,400 |
| 2017/08/08 | 1,899 | 1,908 | 1,880 | 1,895 | ±0 | ±0% | 16,600 |
| 2017/08/07 | 1,899 | 1,910 | 1,889 | 1,895 | +4 | +0.2% | 17,600 |
| 2017/08/04 | 1,862 | 1,891 | 1,855 | 1,891 | +16 | +0.9% | 12,000 |
| 2017/08/03 | 1,866 | 1,875 | 1,857 | 1,875 | +7 | +0.4% | 13,500 |
| 2017/08/02 | 1,862 | 1,878 | 1,859 | 1,868 | -1 | -0.1% | 8,400 |
| 2017/08/01 | 1,865 | 1,877 | 1,848 | 1,869 | +17 | +0.9% | 25,600 |
| 2017/07/31 | 1,838 | 1,862 | 1,837 | 1,852 | +14 | +0.8% | 21,000 |
| 2017/07/28 | 1,866 | 1,873 | 1,815 | 1,838 | -43 | -2.3% | 35,900 |
| 2017/07/27 | 1,856 | 1,895 | 1,856 | 1,881 | +25 | +1.3% | 20,500 |
| 2017/07/26 | 1,859 | 1,876 | 1,840 | 1,856 | -8 | -0.4% | 22,100 |
| 2017/07/25 | 1,921 | 1,921 | 1,860 | 1,864 | -49 | -2.6% | 41,000 |
| 2017/07/24 | 1,885 | 1,914 | 1,880 | 1,913 | +24 | +1.3% | 29,900 |
| 2017/07/21 | 1,884 | 1,893 | 1,879 | 1,889 | -7 | -0.4% | 19,700 |
| 2017/07/20 | 1,876 | 1,900 | 1,875 | 1,896 | +9 | +0.5% | 17,300 |
| 2017/07/19 | 1,910 | 1,915 | 1,883 | 1,887 | -8 | -0.4% | 33,200 |
| 2017/07/18 | 1,881 | 1,906 | 1,869 | 1,895 | +21 | +1.1% | 36,700 |
| 2017/07/14 | 1,874 | 1,896 | 1,871 | 1,874 | +8 | +0.4% | 21,600 |
| 2017/07/13 | 1,919 | 1,919 | 1,863 | 1,866 | -32 | -1.7% | 50,200 |
| 2017/07/12 | 1,941 | 1,966 | 1,886 | 1,898 | -77 | -3.9% | 87,200 |
| 2017/07/11 | 1,890 | 1,985 | 1,885 | 1,975 | +96 | +5.1% | 150,600 |
| 2017/07/10 | 1,853 | 1,885 | 1,834 | 1,879 | +35 | +1.9% | 61,300 |
| 2017/07/07 | 1,863 | 1,865 | 1,834 | 1,844 | -18 | -1% | 51,700 |
| 2017/07/06 | 1,862 | 1,874 | 1,834 | 1,862 | +6 | +0.3% | 64,300 |
| 2017/07/05 | 1,856 | 1,866 | 1,823 | 1,856 | -5 | -0.3% | 94,900 |
| 2017/07/04 | 1,870 | 1,903 | 1,810 | 1,861 | +28 | +1.5% | 210,300 |
| 2017/07/03 | 1,835 | 1,840 | 1,768 | 1,833 | +198 | +12.1% | 249,800 |
| 2017/06/30 | 1,650 | 1,650 | 1,630 | 1,635 | -20 | -1.2% | 28,600 |
| 2017/06/29 | 1,648 | 1,658 | 1,639 | 1,655 | +22 | +1.3% | 29,100 |
| 2017/06/28 | 1,655 | 1,658 | 1,627 | 1,633 | -19 | -1.2% | 31,300 |
| 2017/06/27 | 1,641 | 1,654 | 1,638 | 1,652 | +11 | +0.7% | 23,600 |
| 2017/06/26 | 1,636 | 1,652 | 1,636 | 1,641 | ±0 | ±0% | 16,600 |
| 2017/06/23 | 1,635 | 1,650 | 1,635 | 1,641 | +6 | +0.4% | 25,200 |
| 2017/06/22 | 1,642 | 1,658 | 1,635 | 1,635 | +5 | +0.3% | 33,700 |
| 2017/06/21 | 1,623 | 1,640 | 1,606 | 1,630 | +2 | +0.1% | 31,100 |
| 2017/06/20 | 1,613 | 1,636 | 1,613 | 1,628 | +20 | +1.2% | 24,900 |
| 2017/06/19 | 1,611 | 1,626 | 1,604 | 1,608 | +1 | +0.1% | 21,500 |
| 2017/06/16 | 1,628 | 1,643 | 1,607 | 1,607 | -17 | -1% | 35,200 |
| 2017/06/15 | 1,626 | 1,636 | 1,623 | 1,624 | -6 | -0.4% | 24,600 |
| 2017/06/14 | 1,638 | 1,642 | 1,627 | 1,630 | +5 | +0.3% | 28,200 |
| 2017/06/13 | 1,634 | 1,641 | 1,622 | 1,625 | -2 | -0.1% | 34,600 |
| 2017/06/12 | 1,646 | 1,646 | 1,619 | 1,627 | -19 | -1.2% | 38,600 |
| 2017/06/09 | 1,631 | 1,652 | 1,625 | 1,646 | +6 | +0.4% | 43,600 |
| 2017/06/08 | 1,653 | 1,657 | 1,635 | 1,640 | -1 | -0.1% | 33,900 |
| 2017/06/07 | 1,647 | 1,649 | 1,630 | 1,641 | +4 | +0.2% | 43,400 |
| 2017/06/06 | 1,664 | 1,664 | 1,632 | 1,637 | -25 | -1.5% | 42,900 |
| 2017/06/05 | 1,669 | 1,669 | 1,646 | 1,662 | +10 | +0.6% | 39,500 |
1951～
2000
件表示中 / 3759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 | 207,800円 | -4.6% | -24.0% | 5.29% | 11.30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 |
| 有沢製 | 152,000円 | +3.2% | -14.6% | 5.79% | 15.80倍 | 1.04倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 87,500円 | +9.1% | +10.9% | 2.06% | 15.24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 |
| 日化産 | 239,000円 | -3.1% | -23.1% | 3.77% | 25.84倍 | 1.00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 |
| 堺化学 | 282,600円 | +1.9% | +3.5% | 4.60% | 8.01倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
