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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,161 | 1,179 | 1,161 | 1,179 | +9 | +0.8% | 35,200 |
| 2025/05/29 | 1,165 | 1,178 | 1,163 | 1,170 | +7 | +0.6% | 41,400 |
| 2025/05/28 | 1,178 | 1,178 | 1,163 | 1,163 | -3 | -0.3% | 31,500 |
| 2025/05/27 | 1,166 | 1,173 | 1,165 | 1,166 | ±0 | ±0% | 22,300 |
| 2025/05/26 | 1,175 | 1,182 | 1,166 | 1,166 | -8 | -0.7% | 49,800 |
| 2025/05/23 | 1,166 | 1,174 | 1,158 | 1,174 | +15 | +1.3% | 68,100 |
| 2025/05/22 | 1,160 | 1,166 | 1,150 | 1,159 | -8 | -0.7% | 50,600 |
| 2025/05/21 | 1,170 | 1,179 | 1,165 | 1,167 | +2 | +0.2% | 45,800 |
| 2025/05/20 | 1,174 | 1,180 | 1,165 | 1,165 | -5 | -0.4% | 54,500 |
| 2025/05/19 | 1,155 | 1,170 | 1,154 | 1,170 | +7 | +0.6% | 75,600 |
| 2025/05/16 | 1,198 | 1,198 | 1,145 | 1,163 | -29 | -2.4% | 189,800 |
| 2025/05/15 | 1,240 | 1,260 | 1,176 | 1,192 | -56 | -4.5% | 164,900 |
| 2025/05/14 | 1,270 | 1,271 | 1,237 | 1,248 | -20 | -1.6% | 44,400 |
| 2025/05/13 | 1,290 | 1,292 | 1,267 | 1,268 | -18 | -1.4% | 38,300 |
| 2025/05/12 | 1,291 | 1,299 | 1,268 | 1,286 | +5 | +0.4% | 58,800 |
| 2025/05/09 | 1,270 | 1,294 | 1,265 | 1,281 | +12 | +0.9% | 116,400 |
| 2025/05/08 | 1,290 | 1,304 | 1,263 | 1,269 | +9 | +0.7% | 164,800 |
| 2025/05/07 | 1,248 | 1,287 | 1,237 | 1,260 | +3 | +0.2% | 128,600 |
| 2025/05/02 | 1,245 | 1,279 | 1,223 | 1,257 | +9 | +0.7% | 94,900 |
| 2025/05/01 | 1,266 | 1,274 | 1,248 | 1,248 | -19 | -1.5% | 31,800 |
| 2025/04/30 | 1,258 | 1,279 | 1,253 | 1,267 | +1 | +0.1% | 57,000 |
| 2025/04/28 | 1,273 | 1,286 | 1,266 | 1,266 | -4 | -0.3% | 69,400 |
| 2025/04/25 | 1,280 | 1,285 | 1,268 | 1,270 | -4 | -0.3% | 52,100 |
| 2025/04/24 | 1,260 | 1,281 | 1,258 | 1,274 | +8 | +0.6% | 85,900 |
| 2025/04/23 | 1,244 | 1,273 | 1,240 | 1,266 | +29 | +2.3% | 110,200 |
| 2025/04/22 | 1,223 | 1,237 | 1,219 | 1,237 | +19 | +1.6% | 49,900 |
| 2025/04/21 | 1,203 | 1,218 | 1,200 | 1,218 | +12 | +1% | 50,500 |
| 2025/04/18 | 1,163 | 1,212 | 1,157 | 1,206 | +54 | +4.7% | 113,000 |
| 2025/04/17 | 1,142 | 1,158 | 1,141 | 1,152 | +8 | +0.7% | 18,500 |
| 2025/04/16 | 1,148 | 1,150 | 1,140 | 1,144 | -3 | -0.3% | 20,300 |
| 2025/04/15 | 1,160 | 1,162 | 1,147 | 1,147 | ±0 | ±0% | 24,900 |
| 2025/04/14 | 1,139 | 1,150 | 1,129 | 1,147 | +27 | +2.4% | 29,300 |
| 2025/04/11 | 1,109 | 1,125 | 1,086 | 1,120 | -19 | -1.7% | 50,400 |
| 2025/04/10 | 1,135 | 1,139 | 1,114 | 1,139 | +66 | +6.2% | 80,800 |
| 2025/04/09 | 1,072 | 1,086 | 1,048 | 1,073 | -24 | -2.2% | 68,100 |
| 2025/04/08 | 1,070 | 1,109 | 1,070 | 1,097 | +67 | +6.5% | 99,100 |
| 2025/04/07 | 1,015 | 1,050 | 1,005 | 1,030 | -83 | -7.5% | 177,300 |
| 2025/04/04 | 1,125 | 1,130 | 1,083 | 1,113 | -49 | -4.2% | 166,900 |
| 2025/04/03 | 1,140 | 1,162 | 1,135 | 1,162 | -27 | -2.3% | 80,100 |
| 2025/04/02 | 1,185 | 1,191 | 1,176 | 1,189 | +15 | +1.3% | 39,900 |
| 2025/04/01 | 1,178 | 1,187 | 1,171 | 1,174 | +9 | +0.8% | 54,300 |
| 2025/03/31 | 1,180 | 1,181 | 1,162 | 1,165 | -31 | -2.6% | 97,900 |
| 2025/03/28 | 1,204 | 1,220 | 1,192 | 1,196 | -59 | -4.7% | 132,300 |
| 2025/03/27 | 1,237 | 1,255 | 1,237 | 1,255 | +7 | +0.6% | 146,600 |
| 2025/03/26 | 1,235 | 1,248 | 1,229 | 1,248 | +15 | +1.2% | 83,400 |
| 2025/03/25 | 1,240 | 1,241 | 1,230 | 1,233 | -8 | -0.6% | 93,600 |
| 2025/03/24 | 1,252 | 1,257 | 1,235 | 1,241 | -10 | -0.8% | 102,400 |
| 2025/03/21 | 1,247 | 1,261 | 1,242 | 1,251 | +1 | +0.1% | 103,300 |
| 2025/03/19 | 1,244 | 1,251 | 1,237 | 1,250 | +5 | +0.4% | 66,200 |
| 2025/03/18 | 1,266 | 1,268 | 1,243 | 1,245 | -4 | -0.3% | 60,600 |
1～
50
件表示中 / 3710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 | 117,900円 | +26.9% | +1.9% | 4.92% | 9.88倍 | 0.52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 |
| ソフト９９ | 161,500円 | +1.9% | -9.7% | 2.91% | 13.76倍 | 0.61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 |
| エステー | 153,400円 | +9.5% | +34.4% | 2.87% | 20.01倍 | 0.98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 |
| テイカ | 139,900円 | +5.9% | -3.9% | 2.86% | 13.30倍 | 0.54倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| Ｉｎｅ | 169,900円 | +15.5% | +8.2% | 0.79% | 11.00倍 | 1.81倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
