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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/17 | 1,240 | 1,253 | 1,238 | 1,249 | +17 | +1.4% | 48,600 |
| 2025/03/14 | 1,223 | 1,236 | 1,223 | 1,232 | +4 | +0.3% | 60,600 |
| 2025/03/13 | 1,240 | 1,244 | 1,226 | 1,228 | -10 | -0.8% | 64,300 |
| 2025/03/12 | 1,238 | 1,245 | 1,234 | 1,238 | -3 | -0.2% | 50,900 |
| 2025/03/11 | 1,249 | 1,250 | 1,226 | 1,241 | -12 | -1% | 58,000 |
| 2025/03/10 | 1,273 | 1,275 | 1,252 | 1,253 | -8 | -0.6% | 70,500 |
| 2025/03/07 | 1,255 | 1,265 | 1,236 | 1,261 | -5 | -0.4% | 40,500 |
| 2025/03/06 | 1,249 | 1,268 | 1,249 | 1,266 | +24 | +1.9% | 45,700 |
| 2025/03/05 | 1,226 | 1,243 | 1,223 | 1,242 | +21 | +1.7% | 33,300 |
| 2025/03/04 | 1,231 | 1,231 | 1,215 | 1,221 | -16 | -1.3% | 38,200 |
| 2025/03/03 | 1,241 | 1,247 | 1,220 | 1,237 | +21 | +1.7% | 40,200 |
| 2025/02/28 | 1,218 | 1,229 | 1,215 | 1,216 | -2 | -0.2% | 40,900 |
| 2025/02/27 | 1,201 | 1,219 | 1,195 | 1,218 | +21 | +1.8% | 28,300 |
| 2025/02/26 | 1,208 | 1,211 | 1,180 | 1,197 | -12 | -1% | 74,800 |
| 2025/02/25 | 1,210 | 1,215 | 1,200 | 1,209 | -4 | -0.3% | 44,500 |
| 2025/02/21 | 1,221 | 1,221 | 1,204 | 1,213 | -8 | -0.7% | 40,500 |
| 2025/02/20 | 1,251 | 1,251 | 1,220 | 1,221 | -23 | -1.8% | 37,400 |
| 2025/02/19 | 1,265 | 1,265 | 1,244 | 1,244 | -16 | -1.3% | 33,700 |
| 2025/02/18 | 1,251 | 1,260 | 1,247 | 1,260 | +5 | +0.4% | 19,800 |
| 2025/02/17 | 1,252 | 1,268 | 1,252 | 1,255 | +12 | +1% | 31,800 |
| 2025/02/14 | 1,250 | 1,251 | 1,238 | 1,243 | -7 | -0.6% | 27,900 |
| 2025/02/13 | 1,258 | 1,258 | 1,240 | 1,250 | -2 | -0.2% | 25,400 |
| 2025/02/12 | 1,259 | 1,260 | 1,236 | 1,252 | +3 | +0.2% | 42,800 |
| 2025/02/10 | 1,242 | 1,260 | 1,230 | 1,249 | +7 | +0.6% | 53,400 |
| 2025/02/07 | 1,204 | 1,250 | 1,200 | 1,242 | -22 | -1.7% | 150,600 |
| 2025/02/06 | 1,202 | 1,314 | 1,202 | 1,264 | +69 | +5.8% | 255,000 |
| 2025/02/05 | 1,212 | 1,214 | 1,195 | 1,195 | -2 | -0.2% | 27,300 |
1～
50
件表示中 / 3683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 | 120,600円 | +2.9% | -6.3% | 4.06% | 7.99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 |
| 堺化学 | 242,100円 | +2.3% | +95.7% | 5.58% | 7.70倍 | 0.52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 |
| メック | 203,400円 | +9.7% | +8.9% | 2.70% | 10.58倍 | 1.42倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 東洋合成 | 438,500円 | +19.5% | +3.2% | 0.91% | 13.92倍 | 1.51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 |
| ソフト９９ | 160,000円 | -1.9% | +0.5% | 2.69% | 13.02倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
