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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,150 | 1,161 | 1,141 | 1,141 | -4 | -0.3% | 29,100 |
| 2024/11/20 | 1,106 | 1,145 | 1,106 | 1,145 | +39 | +3.5% | 45,200 |
| 2024/11/19 | 1,110 | 1,114 | 1,100 | 1,106 | +8 | +0.7% | 51,300 |
| 2024/11/18 | 1,090 | 1,107 | 1,086 | 1,098 | -5 | -0.5% | 33,800 |
| 2024/11/15 | 1,121 | 1,135 | 1,103 | 1,103 | -18 | -1.6% | 34,400 |
| 2024/11/14 | 1,120 | 1,135 | 1,118 | 1,121 | +10 | +0.9% | 42,500 |
| 2024/11/13 | 1,111 | 1,136 | 1,108 | 1,111 | ±0 | ±0% | 52,100 |
| 2024/11/12 | 1,130 | 1,133 | 1,110 | 1,111 | -30 | -2.6% | 59,300 |
| 2024/11/11 | 1,087 | 1,141 | 1,087 | 1,141 | +56 | +5.2% | 234,600 |
| 2024/11/08 | 1,031 | 1,120 | 1,025 | 1,085 | +56 | +5.4% | 181,300 |
| 2024/11/07 | 1,025 | 1,033 | 1,015 | 1,029 | +14 | +1.4% | 44,300 |
| 2024/11/06 | 1,009 | 1,027 | 1,008 | 1,015 | +17 | +1.7% | 61,000 |
| 2024/11/05 | 1,010 | 1,010 | 994 | 998 | -5 | -0.5% | 66,100 |
| 2024/11/01 | 1,011 | 1,012 | 1,002 | 1,003 | -23 | -2.2% | 45,300 |
| 2024/10/31 | 1,026 | 1,034 | 1,021 | 1,026 | +5 | +0.5% | 48,600 |
| 2024/10/30 | 1,021 | 1,028 | 1,015 | 1,021 | +3 | +0.3% | 69,500 |
| 2024/10/29 | 1,017 | 1,028 | 1,012 | 1,018 | -4 | -0.4% | 32,600 |
| 2024/10/28 | 1,015 | 1,024 | 1,008 | 1,022 | +18 | +1.8% | 26,200 |
| 2024/10/25 | 1,023 | 1,023 | 1,001 | 1,004 | -8 | -0.8% | 31,200 |
| 2024/10/24 | 1,010 | 1,017 | 1,006 | 1,012 | -6 | -0.6% | 38,800 |
| 2024/10/23 | 1,036 | 1,036 | 1,018 | 1,018 | -12 | -1.2% | 31,500 |
| 2024/10/22 | 1,049 | 1,049 | 1,028 | 1,030 | -12 | -1.2% | 42,300 |
| 2024/10/21 | 1,050 | 1,050 | 1,041 | 1,042 | -7 | -0.7% | 34,200 |
| 2024/10/18 | 1,054 | 1,060 | 1,047 | 1,049 | -5 | -0.5% | 21,600 |
| 2024/10/17 | 1,065 | 1,066 | 1,051 | 1,054 | -10 | -0.9% | 25,700 |
| 2024/10/16 | 1,080 | 1,081 | 1,064 | 1,064 | -17 | -1.6% | 21,300 |
| 2024/10/15 | 1,078 | 1,088 | 1,068 | 1,081 | +9 | +0.8% | 29,200 |
| 2024/10/11 | 1,075 | 1,082 | 1,069 | 1,072 | ±0 | ±0% | 31,600 |
| 2024/10/10 | 1,085 | 1,085 | 1,064 | 1,072 | -14 | -1.3% | 48,000 |
| 2024/10/09 | 1,097 | 1,097 | 1,080 | 1,086 | +2 | +0.2% | 31,400 |
| 2024/10/08 | 1,098 | 1,100 | 1,083 | 1,084 | -14 | -1.3% | 26,600 |
| 2024/10/07 | 1,108 | 1,108 | 1,091 | 1,098 | ±0 | ±0% | 48,700 |
| 2024/10/04 | 1,109 | 1,109 | 1,090 | 1,098 | -5 | -0.5% | 36,500 |
| 2024/10/03 | 1,104 | 1,115 | 1,097 | 1,103 | +20 | +1.8% | 24,900 |
| 2024/10/02 | 1,096 | 1,106 | 1,079 | 1,083 | -13 | -1.2% | 36,800 |
| 2024/10/01 | 1,102 | 1,102 | 1,085 | 1,096 | +6 | +0.6% | 25,300 |
| 2024/09/30 | 1,107 | 1,108 | 1,085 | 1,090 | -47 | -4.1% | 43,100 |
| 2024/09/27 | 1,133 | 1,140 | 1,115 | 1,137 | +24 | +2.2% | 60,500 |
| 2024/09/26 | 1,106 | 1,130 | 1,096 | 1,113 | +20 | +1.8% | 81,100 |
| 2024/09/25 | 1,084 | 1,095 | 1,075 | 1,093 | +13 | +1.2% | 29,300 |
| 2024/09/24 | 1,088 | 1,091 | 1,080 | 1,080 | +3 | +0.3% | 33,400 |
| 2024/09/20 | 1,080 | 1,081 | 1,068 | 1,077 | +6 | +0.6% | 38,400 |
| 2024/09/19 | 1,060 | 1,076 | 1,060 | 1,071 | +15 | +1.4% | 38,200 |
| 2024/09/18 | 1,061 | 1,068 | 1,049 | 1,056 | -2 | -0.2% | 32,900 |
| 2024/09/17 | 1,060 | 1,068 | 1,051 | 1,058 | +2 | +0.2% | 40,600 |
| 2024/09/13 | 1,071 | 1,077 | 1,056 | 1,056 | -21 | -1.9% | 45,600 |
| 2024/09/12 | 1,094 | 1,094 | 1,066 | 1,077 | +7 | +0.7% | 37,900 |
| 2024/09/11 | 1,087 | 1,092 | 1,057 | 1,070 | -21 | -1.9% | 36,900 |
| 2024/09/10 | 1,099 | 1,106 | 1,090 | 1,091 | -9 | -0.8% | 28,600 |
| 2024/09/09 | 1,073 | 1,105 | 1,071 | 1,100 | +6 | +0.5% | 26,400 |
1～
50
件表示中 / 3585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 | 114,100円 | +2.9% | -6.3% | 4.29% | 7.56倍 | 0.53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 |
| テイカ | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49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 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25倍 | 0.81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 |
| ソフト９９ | 148,600円 | -1.9% | +0.5% | 2.89% | 12.09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 |
市場注目の銘柄
チャート関連のコラム
