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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,290 | 1,302 | 1,285 | 1,293 | +5 | +0.4% | 62,500 |
| 2025/08/19 | 1,280 | 1,294 | 1,277 | 1,288 | +10 | +0.8% | 45,500 |
| 2025/08/18 | 1,275 | 1,284 | 1,271 | 1,278 | +3 | +0.2% | 39,500 |
| 2025/08/15 | 1,267 | 1,275 | 1,260 | 1,275 | +8 | +0.6% | 42,600 |
| 2025/08/14 | 1,270 | 1,274 | 1,263 | 1,267 | -12 | -0.9% | 51,300 |
| 2025/08/13 | 1,275 | 1,280 | 1,258 | 1,279 | ±0 | ±0% | 76,000 |
| 2025/08/12 | 1,240 | 1,279 | 1,240 | 1,279 | +52 | +4.2% | 145,300 |
| 2025/08/08 | 1,294 | 1,302 | 1,208 | 1,227 | -65 | -5% | 279,600 |
| 2025/08/07 | 1,290 | 1,296 | 1,281 | 1,292 | +2 | +0.2% | 42,300 |
| 2025/08/06 | 1,271 | 1,297 | 1,271 | 1,290 | +19 | +1.5% | 79,700 |
| 2025/08/05 | 1,268 | 1,284 | 1,265 | 1,271 | +13 | +1% | 72,000 |
| 2025/08/04 | 1,250 | 1,262 | 1,237 | 1,258 | ±0 | ±0% | 64,700 |
| 2025/08/01 | 1,248 | 1,263 | 1,248 | 1,258 | +12 | +1% | 46,700 |
| 2025/07/31 | 1,248 | 1,252 | 1,242 | 1,246 | +3 | +0.2% | 37,100 |
| 2025/07/30 | 1,243 | 1,250 | 1,238 | 1,243 | ±0 | ±0% | 41,100 |
| 2025/07/29 | 1,245 | 1,246 | 1,236 | 1,243 | -5 | -0.4% | 59,300 |
| 2025/07/28 | 1,255 | 1,259 | 1,246 | 1,248 | -1 | -0.1% | 58,400 |
| 2025/07/25 | 1,250 | 1,251 | 1,226 | 1,249 | +3 | +0.2% | 63,100 |
| 2025/07/24 | 1,232 | 1,250 | 1,231 | 1,246 | +32 | +2.6% | 113,100 |
| 2025/07/23 | 1,205 | 1,215 | 1,203 | 1,214 | +19 | +1.6% | 80,600 |
| 2025/07/22 | 1,198 | 1,207 | 1,193 | 1,195 | -3 | -0.3% | 27,500 |
| 2025/07/18 | 1,205 | 1,206 | 1,197 | 1,198 | -7 | -0.6% | 33,300 |
| 2025/07/17 | 1,205 | 1,207 | 1,196 | 1,205 | -4 | -0.3% | 26,800 |
| 2025/07/16 | 1,206 | 1,217 | 1,204 | 1,209 | +9 | +0.8% | 57,600 |
| 2025/07/15 | 1,202 | 1,209 | 1,200 | 1,200 | +10 | +0.8% | 49,700 |
| 2025/07/14 | 1,200 | 1,205 | 1,190 | 1,190 | -5 | -0.4% | 41,400 |
| 2025/07/11 | 1,201 | 1,210 | 1,191 | 1,195 | +3 | +0.3% | 140,600 |
| 2025/07/10 | 1,215 | 1,215 | 1,187 | 1,192 | -15 | -1.2% | 163,300 |
| 2025/07/09 | 1,186 | 1,212 | 1,184 | 1,207 | +28 | +2.4% | 88,000 |
| 2025/07/08 | 1,164 | 1,185 | 1,164 | 1,179 | +12 | +1% | 60,300 |
| 2025/07/07 | 1,187 | 1,190 | 1,163 | 1,167 | -19 | -1.6% | 51,300 |
| 2025/07/04 | 1,180 | 1,187 | 1,177 | 1,186 | +11 | +0.9% | 30,500 |
| 2025/07/03 | 1,180 | 1,182 | 1,171 | 1,175 | +1 | +0.1% | 51,500 |
| 2025/07/02 | 1,167 | 1,179 | 1,158 | 1,174 | +7 | +0.6% | 41,400 |
| 2025/07/01 | 1,189 | 1,189 | 1,167 | 1,167 | -22 | -1.9% | 60,700 |
| 2025/06/30 | 1,200 | 1,202 | 1,189 | 1,189 | ±0 | ±0% | 68,100 |
| 2025/06/27 | 1,183 | 1,189 | 1,176 | 1,189 | +15 | +1.3% | 71,300 |
| 2025/06/26 | 1,168 | 1,178 | 1,165 | 1,174 | +11 | +0.9% | 64,100 |
| 2025/06/25 | 1,167 | 1,167 | 1,155 | 1,163 | -3 | -0.3% | 55,500 |
| 2025/06/24 | 1,163 | 1,166 | 1,155 | 1,166 | +16 | +1.4% | 51,000 |
| 2025/06/23 | 1,140 | 1,160 | 1,140 | 1,150 | +18 | +1.6% | 105,300 |
| 2025/06/20 | 1,133 | 1,136 | 1,128 | 1,132 | -4 | -0.4% | 73,200 |
| 2025/06/19 | 1,140 | 1,146 | 1,132 | 1,136 | -6 | -0.5% | 34,400 |
| 2025/06/18 | 1,143 | 1,149 | 1,140 | 1,142 | ±0 | ±0% | 32,700 |
| 2025/06/17 | 1,149 | 1,152 | 1,130 | 1,142 | -7 | -0.6% | 86,000 |
| 2025/06/16 | 1,154 | 1,159 | 1,145 | 1,149 | -3 | -0.3% | 55,600 |
| 2025/06/13 | 1,165 | 1,165 | 1,148 | 1,152 | -15 | -1.3% | 93,700 |
| 2025/06/12 | 1,180 | 1,180 | 1,167 | 1,167 | -7 | -0.6% | 30,900 |
| 2025/06/11 | 1,177 | 1,178 | 1,168 | 1,174 | +7 | +0.6% | 26,600 |
| 2025/06/10 | 1,170 | 1,177 | 1,166 | 1,167 | -1 | -0.1% | 31,900 |
1～
50
件表示中 / 3766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 | 129,300円 | +26.9% | +1.9% | 4.49% | 10.86倍 | 0.57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 |
| 東洋合成 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91倍 | 1.66倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,100円 | +4.1% | +15.6% | 2.01% | 20.27倍 | 0.94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 |
| エステー | 161,400円 | +9.5% | +34.4% | 2.73% | 21.06倍 | 1.03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 |
| 森 六 | 249,600円 | -6.3% | +122.3% | 4.61% | 11.16倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
