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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/02 | 1,190 | 1,192 | 1,162 | 1,178 | -5 | -0.4% | 49,300 |
| 2024/04/01 | 1,207 | 1,207 | 1,172 | 1,183 | -30 | -2.5% | 65,600 |
| 2024/03/29 | 1,171 | 1,216 | 1,171 | 1,213 | +42 | +3.6% | 83,900 |
| 2024/03/28 | 1,168 | 1,179 | 1,162 | 1,171 | -28 | -2.3% | 98,700 |
| 2024/03/27 | 1,190 | 1,208 | 1,188 | 1,199 | +19 | +1.6% | 157,400 |
| 2024/03/26 | 1,175 | 1,201 | 1,158 | 1,180 | +5 | +0.4% | 210,700 |
| 2024/03/25 | 1,191 | 1,191 | 1,175 | 1,175 | -11 | -0.9% | 66,100 |
| 2024/03/22 | 1,183 | 1,186 | 1,164 | 1,186 | +4 | +0.3% | 74,400 |
| 2024/03/21 | 1,196 | 1,197 | 1,180 | 1,182 | -4 | -0.3% | 83,600 |
| 2024/03/19 | 1,146 | 1,192 | 1,146 | 1,186 | +37 | +3.2% | 115,100 |
| 2024/03/18 | 1,140 | 1,154 | 1,135 | 1,149 | +19 | +1.7% | 73,100 |
| 2024/03/15 | 1,120 | 1,134 | 1,110 | 1,130 | +5 | +0.4% | 50,200 |
| 2024/03/14 | 1,106 | 1,134 | 1,101 | 1,125 | +30 | +2.7% | 56,900 |
| 2024/03/13 | 1,125 | 1,125 | 1,092 | 1,095 | -20 | -1.8% | 33,900 |
| 2024/03/12 | 1,106 | 1,115 | 1,090 | 1,115 | +13 | +1.2% | 30,600 |
| 2024/03/11 | 1,138 | 1,138 | 1,091 | 1,102 | -43 | -3.8% | 76,500 |
| 2024/03/08 | 1,124 | 1,147 | 1,124 | 1,145 | +21 | +1.9% | 59,800 |
| 2024/03/07 | 1,133 | 1,133 | 1,111 | 1,124 | -1 | -0.1% | 57,600 |
| 2024/03/06 | 1,110 | 1,125 | 1,103 | 1,125 | +4 | +0.4% | 59,900 |
| 2024/03/05 | 1,102 | 1,125 | 1,100 | 1,121 | +16 | +1.4% | 40,200 |
| 2024/03/04 | 1,135 | 1,135 | 1,090 | 1,105 | -25 | -2.2% | 89,100 |
| 2024/03/01 | 1,154 | 1,154 | 1,125 | 1,130 | -20 | -1.7% | 66,300 |
| 2024/02/29 | 1,157 | 1,165 | 1,148 | 1,150 | -1 | -0.1% | 53,000 |
| 2024/02/28 | 1,140 | 1,161 | 1,140 | 1,151 | +27 | +2.4% | 100,900 |
| 2024/02/27 | 1,103 | 1,133 | 1,103 | 1,124 | +18 | +1.6% | 86,700 |
1～
50
件表示中 / 3452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 | 112,900円 | -1.6% | +17.0% | 3.10% | 6.98倍 | 0.59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 |
| 堺化学 | 202,800円 | +0.2% | -60.9% | 3.45% | - | 0.42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 |
| Ｉｎｅ | 168,500円 | +10.0% | +4.9% | 0.00% | 12.48倍 | 2.10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 |
| ソフト９９ | 144,900円 | -0.6% | +0.3% | 2.83% | 13.05倍 | 0.58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 |
| 田中化研 | 99,400円 | +4.2% | -49.7% | 0.40% | 23.10倍 | 1.87倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
