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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,219 | 1,219 | 1,211 | 1,218 | +12 | +1% | 20,100 |
| 2024/10/04 | 1,191 | 1,206 | 1,191 | 1,206 | +15 | +1.3% | 19,200 |
| 2024/10/03 | 1,197 | 1,197 | 1,190 | 1,191 | +3 | +0.3% | 10,000 |
| 2024/10/02 | 1,193 | 1,198 | 1,184 | 1,188 | -5 | -0.4% | 14,500 |
| 2024/10/01 | 1,185 | 1,196 | 1,184 | 1,193 | +19 | +1.6% | 17,900 |
| 2024/09/30 | 1,181 | 1,187 | 1,166 | 1,174 | -33 | -2.7% | 32,500 |
| 2024/09/27 | 1,211 | 1,213 | 1,196 | 1,207 | -23 | -1.9% | 42,600 |
| 2024/09/26 | 1,220 | 1,232 | 1,219 | 1,230 | +10 | +0.8% | 18,100 |
| 2024/09/25 | 1,208 | 1,220 | 1,199 | 1,220 | +4 | +0.3% | 19,500 |
| 2024/09/24 | 1,237 | 1,238 | 1,215 | 1,216 | -11 | -0.9% | 26,600 |
| 2024/09/20 | 1,222 | 1,231 | 1,220 | 1,227 | +8 | +0.7% | 27,400 |
| 2024/09/19 | 1,211 | 1,219 | 1,200 | 1,219 | +17 | +1.4% | 36,400 |
| 2024/09/18 | 1,192 | 1,209 | 1,192 | 1,202 | +15 | +1.3% | 34,700 |
| 2024/09/17 | 1,202 | 1,202 | 1,183 | 1,187 | -6 | -0.5% | 19,700 |
| 2024/09/13 | 1,191 | 1,198 | 1,184 | 1,193 | -4 | -0.3% | 12,900 |
| 2024/09/12 | 1,186 | 1,198 | 1,177 | 1,197 | +34 | +2.9% | 13,000 |
| 2024/09/11 | 1,195 | 1,195 | 1,157 | 1,163 | -32 | -2.7% | 34,600 |
| 2024/09/10 | 1,200 | 1,211 | 1,188 | 1,195 | -1 | -0.1% | 24,300 |
| 2024/09/09 | 1,180 | 1,196 | 1,156 | 1,196 | +8 | +0.7% | 23,200 |
| 2024/09/06 | 1,206 | 1,208 | 1,185 | 1,188 | -20 | -1.7% | 30,800 |
| 2024/09/05 | 1,196 | 1,220 | 1,193 | 1,208 | +11 | +0.9% | 21,900 |
| 2024/09/04 | 1,213 | 1,218 | 1,194 | 1,197 | -38 | -3.1% | 62,000 |
| 2024/09/03 | 1,229 | 1,238 | 1,229 | 1,235 | +5 | +0.4% | 5,100 |
| 2024/09/02 | 1,240 | 1,241 | 1,229 | 1,230 | -2 | -0.2% | 12,200 |
| 2024/08/30 | 1,244 | 1,245 | 1,230 | 1,232 | -10 | -0.8% | 15,000 |
| 2024/08/29 | 1,220 | 1,242 | 1,220 | 1,242 | +22 | +1.8% | 23,800 |
| 2024/08/28 | 1,234 | 1,234 | 1,212 | 1,220 | -14 | -1.1% | 12,200 |
| 2024/08/27 | 1,211 | 1,234 | 1,211 | 1,234 | +21 | +1.7% | 20,300 |
| 2024/08/26 | 1,210 | 1,225 | 1,208 | 1,213 | +6 | +0.5% | 13,600 |
| 2024/08/23 | 1,202 | 1,218 | 1,202 | 1,207 | +5 | +0.4% | 10,800 |
| 2024/08/22 | 1,208 | 1,217 | 1,197 | 1,202 | -8 | -0.7% | 14,400 |
| 2024/08/21 | 1,205 | 1,214 | 1,199 | 1,210 | +5 | +0.4% | 12,100 |
| 2024/08/20 | 1,192 | 1,216 | 1,192 | 1,205 | +15 | +1.3% | 26,900 |
| 2024/08/19 | 1,190 | 1,203 | 1,189 | 1,190 | +2 | +0.2% | 26,500 |
| 2024/08/16 | 1,185 | 1,190 | 1,181 | 1,188 | +10 | +0.8% | 10,500 |
| 2024/08/15 | 1,179 | 1,195 | 1,178 | 1,178 | -1 | -0.1% | 12,900 |
| 2024/08/14 | 1,170 | 1,188 | 1,162 | 1,179 | +9 | +0.8% | 30,000 |
| 2024/08/13 | 1,189 | 1,189 | 1,165 | 1,170 | +5 | +0.4% | 33,000 |
| 2024/08/09 | 1,185 | 1,198 | 1,143 | 1,165 | +30 | +2.6% | 65,100 |
| 2024/08/08 | 1,108 | 1,142 | 1,108 | 1,135 | +13 | +1.2% | 34,400 |
| 2024/08/07 | 1,077 | 1,149 | 1,077 | 1,122 | +27 | +2.5% | 47,900 |
| 2024/08/06 | 1,098 | 1,143 | 1,089 | 1,095 | +66 | +6.4% | 75,300 |
| 2024/08/05 | 1,115 | 1,125 | 1,022 | 1,029 | -146 | -12.4% | 141,800 |
| 2024/08/02 | 1,198 | 1,198 | 1,163 | 1,175 | -50 | -4.1% | 109,000 |
| 2024/08/01 | 1,252 | 1,252 | 1,216 | 1,225 | -27 | -2.2% | 42,300 |
| 2024/07/31 | 1,222 | 1,252 | 1,217 | 1,252 | +28 | +2.3% | 48,300 |
| 2024/07/30 | 1,217 | 1,227 | 1,208 | 1,224 | +8 | +0.7% | 155,300 |
| 2024/07/29 | 1,215 | 1,225 | 1,212 | 1,216 | +7 | +0.6% | 26,700 |
| 2024/07/26 | 1,211 | 1,220 | 1,209 | 1,209 | -1 | -0.1% | 23,700 |
| 2024/07/25 | 1,217 | 1,219 | 1,203 | 1,210 | -11 | -0.9% | 49,000 |
201～
250
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
