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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
301～
350
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
