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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,239 | 1,243 | 1,220 | 1,221 | -27 | -2.2% | 44,400 |
| 2024/07/23 | 1,238 | 1,253 | 1,238 | 1,248 | +11 | +0.9% | 25,200 |
| 2024/07/22 | 1,246 | 1,247 | 1,231 | 1,237 | -9 | -0.7% | 47,100 |
| 2024/07/19 | 1,247 | 1,249 | 1,234 | 1,246 | -2 | -0.2% | 41,900 |
| 2024/07/18 | 1,248 | 1,256 | 1,243 | 1,248 | -5 | -0.4% | 51,900 |
| 2024/07/17 | 1,239 | 1,256 | 1,239 | 1,253 | +14 | +1.1% | 37,800 |
| 2024/07/16 | 1,230 | 1,244 | 1,228 | 1,239 | +23 | +1.9% | 38,200 |
| 2024/07/12 | 1,221 | 1,230 | 1,215 | 1,216 | -5 | -0.4% | 49,500 |
| 2024/07/11 | 1,205 | 1,223 | 1,205 | 1,221 | +15 | +1.2% | 41,200 |
| 2024/07/10 | 1,207 | 1,207 | 1,199 | 1,206 | -1 | -0.1% | 76,400 |
| 2024/07/09 | 1,223 | 1,223 | 1,199 | 1,207 | -8 | -0.7% | 74,900 |
| 2024/07/08 | 1,230 | 1,232 | 1,214 | 1,215 | -17 | -1.4% | 60,000 |
| 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 |
251～
300
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
