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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,399 | 1,399 | 1,358 | 1,371 | -5 | -0.4% | 61,300 |
| 2024/04/22 | 1,368 | 1,389 | 1,368 | 1,376 | +20 | +1.5% | 45,700 |
| 2024/04/19 | 1,371 | 1,379 | 1,332 | 1,356 | -33 | -2.4% | 80,600 |
| 2024/04/18 | 1,367 | 1,400 | 1,360 | 1,389 | +16 | +1.2% | 51,100 |
| 2024/04/17 | 1,410 | 1,411 | 1,365 | 1,373 | -30 | -2.1% | 66,400 |
| 2024/04/16 | 1,442 | 1,455 | 1,397 | 1,403 | -39 | -2.7% | 82,700 |
| 2024/04/15 | 1,443 | 1,452 | 1,433 | 1,442 | -12 | -0.8% | 83,400 |
| 2024/04/12 | 1,465 | 1,465 | 1,441 | 1,454 | -3 | -0.2% | 75,200 |
| 2024/04/11 | 1,449 | 1,462 | 1,441 | 1,457 | -2 | -0.1% | 67,800 |
| 2024/04/10 | 1,476 | 1,483 | 1,452 | 1,459 | -25 | -1.7% | 67,000 |
| 2024/04/09 | 1,500 | 1,500 | 1,479 | 1,484 | -8 | -0.5% | 40,500 |
| 2024/04/08 | 1,500 | 1,518 | 1,489 | 1,492 | +17 | +1.2% | 111,500 |
| 2024/04/05 | 1,440 | 1,476 | 1,430 | 1,475 | +14 | +1% | 76,000 |
| 2024/04/04 | 1,429 | 1,464 | 1,429 | 1,461 | +33 | +2.3% | 58,400 |
| 2024/04/03 | 1,400 | 1,443 | 1,395 | 1,428 | +14 | +1% | 53,200 |
| 2024/04/02 | 1,465 | 1,465 | 1,408 | 1,414 | -51 | -3.5% | 51,800 |
| 2024/04/01 | 1,479 | 1,489 | 1,454 | 1,465 | ±0 | ±0% | 105,800 |
| 2024/03/29 | 1,455 | 1,473 | 1,448 | 1,465 | +16 | +1.1% | 53,500 |
| 2024/03/28 | 1,449 | 1,470 | 1,442 | 1,449 | -20 | -1.4% | 49,700 |
| 2024/03/27 | 1,464 | 1,479 | 1,454 | 1,469 | +9 | +0.6% | 78,500 |
| 2024/03/26 | 1,424 | 1,465 | 1,419 | 1,460 | +36 | +2.5% | 95,700 |
| 2024/03/25 | 1,415 | 1,430 | 1,409 | 1,424 | +9 | +0.6% | 52,700 |
| 2024/03/22 | 1,423 | 1,430 | 1,409 | 1,415 | -13 | -0.9% | 56,200 |
| 2024/03/21 | 1,420 | 1,445 | 1,419 | 1,428 | +33 | +2.4% | 101,300 |
| 2024/03/19 | 1,370 | 1,395 | 1,366 | 1,395 | +17 | +1.2% | 46,100 |
| 2024/03/18 | 1,368 | 1,380 | 1,361 | 1,378 | +33 | +2.5% | 59,200 |
| 2024/03/15 | 1,348 | 1,355 | 1,333 | 1,345 | +2 | +0.1% | 40,700 |
| 2024/03/14 | 1,327 | 1,347 | 1,325 | 1,343 | +20 | +1.5% | 45,400 |
| 2024/03/13 | 1,358 | 1,363 | 1,320 | 1,323 | -20 | -1.5% | 48,300 |
| 2024/03/12 | 1,338 | 1,351 | 1,317 | 1,343 | -11 | -0.8% | 62,800 |
| 2024/03/11 | 1,390 | 1,393 | 1,336 | 1,354 | -62 | -4.4% | 104,000 |
| 2024/03/08 | 1,388 | 1,432 | 1,385 | 1,416 | +19 | +1.4% | 80,900 |
| 2024/03/07 | 1,429 | 1,434 | 1,394 | 1,397 | -33 | -2.3% | 61,800 |
| 2024/03/06 | 1,393 | 1,436 | 1,393 | 1,430 | +32 | +2.3% | 75,200 |
| 2024/03/05 | 1,380 | 1,406 | 1,380 | 1,398 | +13 | +0.9% | 30,300 |
| 2024/03/04 | 1,412 | 1,414 | 1,382 | 1,385 | -26 | -1.8% | 86,200 |
| 2024/03/01 | 1,426 | 1,426 | 1,406 | 1,411 | -27 | -1.9% | 55,600 |
| 2024/02/29 | 1,417 | 1,438 | 1,408 | 1,438 | +25 | +1.8% | 88,300 |
| 2024/02/28 | 1,390 | 1,423 | 1,381 | 1,413 | +37 | +2.7% | 106,100 |
| 2024/02/27 | 1,381 | 1,390 | 1,371 | 1,376 | -4 | -0.3% | 55,300 |
| 2024/02/26 | 1,400 | 1,409 | 1,380 | 1,380 | +1 | +0.1% | 69,800 |
| 2024/02/22 | 1,374 | 1,386 | 1,365 | 1,379 | +7 | +0.5% | 50,500 |
| 2024/02/21 | 1,365 | 1,374 | 1,361 | 1,372 | +6 | +0.4% | 26,800 |
| 2024/02/20 | 1,380 | 1,387 | 1,357 | 1,366 | -2 | -0.1% | 35,400 |
| 2024/02/19 | 1,351 | 1,370 | 1,350 | 1,368 | +14 | +1% | 33,800 |
| 2024/02/16 | 1,339 | 1,359 | 1,335 | 1,354 | +15 | +1.1% | 46,600 |
| 2024/02/15 | 1,375 | 1,386 | 1,333 | 1,339 | -28 | -2% | 73,700 |
| 2024/02/14 | 1,398 | 1,398 | 1,367 | 1,367 | -35 | -2.5% | 80,000 |
| 2024/02/13 | 1,403 | 1,420 | 1,385 | 1,402 | +19 | +1.4% | 173,600 |
| 2024/02/09 | 1,374 | 1,429 | 1,345 | 1,383 | +19 | +1.4% | 565,700 |
251～
300
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
