大日本塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,196 | 1,281 | 1,196 | 1,281 | +81 | +6.8% | 164,800 |
| 2024/06/13 | 1,227 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 74,100 |
| 2024/06/12 | 1,220 | 1,230 | 1,209 | 1,220 | ±0 | ±0% | 47,600 |
| 2024/06/11 | 1,229 | 1,232 | 1,220 | 1,220 | -3 | -0.2% | 31,100 |
| 2024/06/10 | 1,236 | 1,236 | 1,214 | 1,223 | -13 | -1.1% | 38,000 |
| 2024/06/07 | 1,227 | 1,249 | 1,224 | 1,236 | +9 | +0.7% | 49,300 |
| 2024/06/06 | 1,214 | 1,232 | 1,210 | 1,227 | +23 | +1.9% | 41,000 |
| 2024/06/05 | 1,192 | 1,218 | 1,189 | 1,204 | +1 | +0.1% | 58,600 |
| 2024/06/04 | 1,240 | 1,242 | 1,202 | 1,203 | -37 | -3% | 67,700 |
| 2024/06/03 | 1,246 | 1,246 | 1,219 | 1,240 | -4 | -0.3% | 65,200 |
| 2024/05/31 | 1,225 | 1,246 | 1,216 | 1,244 | +28 | +2.3% | 91,300 |
| 2024/05/30 | 1,198 | 1,216 | 1,185 | 1,216 | +16 | +1.3% | 105,800 |
| 2024/05/29 | 1,197 | 1,220 | 1,194 | 1,200 | +3 | +0.3% | 95,300 |
| 2024/05/28 | 1,198 | 1,221 | 1,194 | 1,197 | -2 | -0.2% | 90,300 |
| 2024/05/27 | 1,190 | 1,199 | 1,177 | 1,199 | +16 | +1.4% | 38,000 |
| 2024/05/24 | 1,181 | 1,200 | 1,176 | 1,183 | -21 | -1.7% | 55,100 |
| 2024/05/23 | 1,198 | 1,206 | 1,191 | 1,204 | +9 | +0.8% | 128,200 |
| 2024/05/22 | 1,159 | 1,207 | 1,153 | 1,195 | +56 | +4.9% | 184,800 |
| 2024/05/21 | 1,133 | 1,143 | 1,124 | 1,139 | +10 | +0.9% | 89,700 |
| 2024/05/20 | 1,117 | 1,132 | 1,117 | 1,129 | +9 | +0.8% | 52,800 |
| 2024/05/17 | 1,122 | 1,141 | 1,120 | 1,120 | -18 | -1.6% | 58,900 |
| 2024/05/16 | 1,143 | 1,156 | 1,113 | 1,138 | +7 | +0.6% | 89,200 |
| 2024/05/15 | 1,159 | 1,159 | 1,131 | 1,131 | -15 | -1.3% | 58,800 |
| 2024/05/14 | 1,138 | 1,162 | 1,119 | 1,146 | +9 | +0.8% | 167,100 |
| 2024/05/13 | 1,124 | 1,147 | 1,115 | 1,137 | +26 | +2.3% | 231,700 |
| 2024/05/10 | 1,271 | 1,299 | 1,071 | 1,111 | -163 | -12.8% | 345,600 |
| 2024/05/09 | 1,244 | 1,274 | 1,243 | 1,274 | +25 | +2% | 86,000 |
| 2024/05/08 | 1,252 | 1,257 | 1,241 | 1,249 | -3 | -0.2% | 84,800 |
| 2024/05/07 | 1,225 | 1,258 | 1,221 | 1,252 | +30 | +2.5% | 69,900 |
| 2024/05/02 | 1,188 | 1,223 | 1,184 | 1,222 | +36 | +3% | 137,600 |
| 2024/05/01 | 1,188 | 1,190 | 1,177 | 1,186 | -6 | -0.5% | 25,800 |
| 2024/04/30 | 1,164 | 1,192 | 1,161 | 1,192 | +31 | +2.7% | 41,500 |
| 2024/04/26 | 1,169 | 1,173 | 1,152 | 1,161 | -8 | -0.7% | 48,600 |
| 2024/04/25 | 1,178 | 1,187 | 1,167 | 1,169 | -11 | -0.9% | 40,900 |
| 2024/04/24 | 1,182 | 1,186 | 1,151 | 1,180 | +2 | +0.2% | 113,900 |
| 2024/04/23 | 1,173 | 1,187 | 1,160 | 1,178 | +16 | +1.4% | 71,500 |
| 2024/04/22 | 1,165 | 1,166 | 1,145 | 1,162 | +14 | +1.2% | 57,800 |
| 2024/04/19 | 1,159 | 1,165 | 1,130 | 1,148 | -18 | -1.5% | 64,200 |
| 2024/04/18 | 1,145 | 1,170 | 1,145 | 1,166 | +21 | +1.8% | 39,900 |
| 2024/04/17 | 1,164 | 1,171 | 1,141 | 1,145 | -19 | -1.6% | 38,100 |
| 2024/04/16 | 1,195 | 1,195 | 1,164 | 1,164 | -31 | -2.6% | 50,500 |
| 2024/04/15 | 1,190 | 1,199 | 1,179 | 1,195 | ±0 | ±0% | 33,800 |
| 2024/04/12 | 1,198 | 1,207 | 1,194 | 1,195 | +11 | +0.9% | 34,500 |
| 2024/04/11 | 1,176 | 1,191 | 1,172 | 1,184 | -1 | -0.1% | 26,800 |
| 2024/04/10 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 23,300 |
| 2024/04/09 | 1,183 | 1,202 | 1,183 | 1,200 | +17 | +1.4% | 45,500 |
| 2024/04/08 | 1,180 | 1,189 | 1,175 | 1,183 | +17 | +1.5% | 31,800 |
| 2024/04/05 | 1,154 | 1,170 | 1,134 | 1,166 | -1 | -0.1% | 51,200 |
| 2024/04/04 | 1,168 | 1,187 | 1,162 | 1,167 | -7 | -0.6% | 56,600 |
| 2024/04/03 | 1,163 | 1,188 | 1,160 | 1,174 | -4 | -0.3% | 38,300 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「大日塗」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 |
|---|---|---|---|---|---|---|---|---|
| 大日塗 | 128,100円 | +2.9% | -15.7% | 3.12% | 9.60倍 | 0.61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 |
| 多木化 | 411,500円 | +6.2% | +23.4% | 1.34% | 23.24倍 | 1.03倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ニチバン | 187,100円 | +3.7% | +13.6% | 1.87% | 20.04倍 | 0.91倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 新日製薬 | 165,900円 | +6.2% | +7.0% | 2.11% | 13.87倍 | 1.76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 |
| 大倉工 | 288,000円 | +6.5% | +10.8% | 3.82% | 8.10倍 | 0.57倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
