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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,252 | 1,255 | 1,232 | 1,232 | -20 | -1.6% | 53,700 |
| 2024/07/04 | 1,245 | 1,255 | 1,245 | 1,252 | +8 | +0.6% | 29,900 |
| 2024/07/03 | 1,248 | 1,250 | 1,243 | 1,244 | -4 | -0.3% | 21,100 |
| 2024/07/02 | 1,247 | 1,260 | 1,242 | 1,248 | +1 | +0.1% | 33,100 |
| 2024/07/01 | 1,248 | 1,248 | 1,239 | 1,247 | +6 | +0.5% | 26,100 |
| 2024/06/28 | 1,241 | 1,243 | 1,235 | 1,241 | +1 | +0.1% | 20,900 |
| 2024/06/27 | 1,241 | 1,244 | 1,236 | 1,240 | +3 | +0.2% | 28,200 |
| 2024/06/26 | 1,237 | 1,239 | 1,230 | 1,237 | +6 | +0.5% | 22,000 |
| 2024/06/25 | 1,222 | 1,243 | 1,222 | 1,231 | +9 | +0.7% | 30,600 |
| 2024/06/24 | 1,222 | 1,230 | 1,216 | 1,222 | ±0 | ±0% | 61,300 |
| 2024/06/21 | 1,230 | 1,237 | 1,220 | 1,222 | +1 | +0.1% | 85,300 |
| 2024/06/20 | 1,229 | 1,235 | 1,221 | 1,221 | -8 | -0.7% | 41,900 |
| 2024/06/19 | 1,216 | 1,245 | 1,216 | 1,229 | +16 | +1.3% | 83,300 |
| 2024/06/18 | 1,215 | 1,227 | 1,207 | 1,213 | +2 | +0.2% | 48,500 |
| 2024/06/17 | 1,218 | 1,218 | 1,197 | 1,211 | -37 | -3% | 76,900 |
| 2024/06/14 | 1,228 | 1,248 | 1,228 | 1,248 | +10 | +0.8% | 37,600 |
| 2024/06/13 | 1,261 | 1,262 | 1,233 | 1,238 | -21 | -1.7% | 68,100 |
| 2024/06/12 | 1,265 | 1,281 | 1,259 | 1,259 | -12 | -0.9% | 22,100 |
| 2024/06/11 | 1,284 | 1,290 | 1,271 | 1,271 | -14 | -1.1% | 16,400 |
| 2024/06/10 | 1,269 | 1,287 | 1,269 | 1,285 | +15 | +1.2% | 23,700 |
| 2024/06/07 | 1,266 | 1,277 | 1,264 | 1,270 | +1 | +0.1% | 20,500 |
| 2024/06/06 | 1,273 | 1,274 | 1,260 | 1,269 | -3 | -0.2% | 30,700 |
| 2024/06/05 | 1,286 | 1,287 | 1,264 | 1,272 | -19 | -1.5% | 58,100 |
| 2024/06/04 | 1,290 | 1,298 | 1,287 | 1,291 | -9 | -0.7% | 20,200 |
| 2024/06/03 | 1,317 | 1,336 | 1,297 | 1,300 | -10 | -0.8% | 86,400 |
| 2024/05/31 | 1,290 | 1,310 | 1,290 | 1,310 | +18 | +1.4% | 33,100 |
| 2024/05/30 | 1,280 | 1,295 | 1,269 | 1,292 | +9 | +0.7% | 55,000 |
| 2024/05/29 | 1,297 | 1,297 | 1,283 | 1,283 | -14 | -1.1% | 38,900 |
| 2024/05/28 | 1,295 | 1,311 | 1,293 | 1,297 | +10 | +0.8% | 53,000 |
| 2024/05/27 | 1,279 | 1,291 | 1,276 | 1,287 | +8 | +0.6% | 45,000 |
| 2024/05/24 | 1,262 | 1,285 | 1,257 | 1,279 | +22 | +1.8% | 45,200 |
| 2024/05/23 | 1,267 | 1,267 | 1,252 | 1,257 | -11 | -0.9% | 34,400 |
| 2024/05/22 | 1,263 | 1,274 | 1,261 | 1,268 | +5 | +0.4% | 48,200 |
| 2024/05/21 | 1,260 | 1,272 | 1,260 | 1,263 | +3 | +0.2% | 52,100 |
| 2024/05/20 | 1,246 | 1,270 | 1,246 | 1,260 | +13 | +1% | 49,800 |
| 2024/05/17 | 1,225 | 1,256 | 1,222 | 1,247 | +20 | +1.6% | 63,000 |
| 2024/05/16 | 1,250 | 1,251 | 1,214 | 1,227 | -24 | -1.9% | 117,500 |
| 2024/05/15 | 1,250 | 1,263 | 1,249 | 1,251 | +8 | +0.6% | 101,600 |
| 2024/05/14 | 1,262 | 1,263 | 1,238 | 1,243 | -9 | -0.7% | 98,600 |
| 2024/05/13 | 1,238 | 1,257 | 1,227 | 1,252 | +9 | +0.7% | 156,400 |
| 2024/05/10 | 1,234 | 1,254 | 1,232 | 1,243 | +9 | +0.7% | 222,800 |
| 2024/05/09 | 1,263 | 1,270 | 1,224 | 1,234 | -196 | -13.7% | 645,200 |
| 2024/05/08 | 1,422 | 1,443 | 1,401 | 1,430 | +12 | +0.8% | 180,200 |
| 2024/05/07 | 1,420 | 1,420 | 1,395 | 1,418 | +24 | +1.7% | 59,300 |
| 2024/05/02 | 1,386 | 1,399 | 1,379 | 1,394 | +9 | +0.6% | 44,500 |
| 2024/05/01 | 1,404 | 1,404 | 1,368 | 1,385 | -19 | -1.4% | 54,000 |
| 2024/04/30 | 1,380 | 1,408 | 1,370 | 1,404 | +40 | +2.9% | 82,600 |
| 2024/04/26 | 1,365 | 1,369 | 1,339 | 1,364 | -16 | -1.2% | 211,500 |
| 2024/04/25 | 1,370 | 1,388 | 1,370 | 1,380 | -1 | -0.1% | 54,600 |
| 2024/04/24 | 1,376 | 1,389 | 1,368 | 1,381 | +10 | +0.7% | 54,000 |
201～
250
件表示中 / 3692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 | 148,600円 | +0.5% | +0.6% | 4.04% | 7.52倍 | 0.58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 |
| ソフト９９ | 174,800円 | -1.9% | +0.5% | 2.46% | 14.22倍 | 0.67倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 大日塗 | 125,700円 | +2.9% | -6.3% | 3.90% | 8.33倍 | 0.59倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| 北興化 | 122,300円 | +2.8% | +0.2% | 3.27% | 8.36倍 | 0.70倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| エステー | 150,300円 | +10.6% | +19.2% | 2.93% | 12.55倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
