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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 969 | 984 | 966 | 974 | +2 | +0.2% | 46,200 |
| 2023/08/01 | 972 | 976 | 966 | 972 | +11 | +1.1% | 54,700 |
| 2023/07/31 | 964 | 972 | 957 | 961 | +7 | +0.7% | 42,000 |
| 2023/07/28 | 944 | 954 | 938 | 954 | +2 | +0.2% | 65,800 |
| 2023/07/27 | 938 | 957 | 934 | 952 | +15 | +1.6% | 66,700 |
| 2023/07/26 | 944 | 944 | 937 | 937 | -2 | -0.2% | 16,800 |
| 2023/07/25 | 939 | 943 | 934 | 939 | +3 | +0.3% | 28,800 |
| 2023/07/24 | 920 | 937 | 920 | 936 | +20 | +2.2% | 35,200 |
| 2023/07/21 | 923 | 923 | 914 | 916 | -1 | -0.1% | 25,300 |
| 2023/07/20 | 914 | 918 | 910 | 917 | -1 | -0.1% | 49,600 |
| 2023/07/19 | 919 | 921 | 911 | 918 | +5 | +0.5% | 47,300 |
| 2023/07/18 | 920 | 927 | 910 | 913 | -4 | -0.4% | 41,600 |
| 2023/07/14 | 934 | 934 | 915 | 917 | -9 | -1% | 33,300 |
| 2023/07/13 | 929 | 930 | 921 | 926 | ±0 | ±0% | 19,700 |
| 2023/07/12 | 939 | 939 | 919 | 926 | -1 | -0.1% | 38,600 |
| 2023/07/11 | 933 | 939 | 923 | 927 | -7 | -0.7% | 40,500 |
| 2023/07/10 | 930 | 941 | 928 | 934 | +5 | +0.5% | 77,400 |
| 2023/07/07 | 920 | 934 | 906 | 929 | +4 | +0.4% | 64,600 |
| 2023/07/06 | 934 | 939 | 925 | 925 | -10 | -1.1% | 43,900 |
| 2023/07/05 | 931 | 935 | 916 | 935 | ±0 | ±0% | 50,600 |
| 2023/07/04 | 940 | 948 | 933 | 935 | -4 | -0.4% | 61,900 |
| 2023/07/03 | 928 | 940 | 928 | 939 | +22 | +2.4% | 58,800 |
| 2023/06/30 | 922 | 925 | 917 | 917 | -5 | -0.5% | 52,600 |
| 2023/06/29 | 930 | 930 | 920 | 922 | -7 | -0.8% | 34,300 |
| 2023/06/28 | 918 | 929 | 918 | 929 | +15 | +1.6% | 71,000 |
| 2023/06/27 | 906 | 915 | 906 | 914 | +3 | +0.3% | 28,500 |
| 2023/06/26 | 906 | 915 | 895 | 911 | +11 | +1.2% | 20,100 |
| 2023/06/23 | 908 | 908 | 896 | 900 | -3 | -0.3% | 57,300 |
| 2023/06/22 | 905 | 906 | 892 | 903 | -1 | -0.1% | 70,000 |
| 2023/06/21 | 900 | 907 | 900 | 904 | +1 | +0.1% | 48,200 |
| 2023/06/20 | 903 | 905 | 900 | 903 | -7 | -0.8% | 58,000 |
| 2023/06/19 | 909 | 914 | 904 | 910 | +4 | +0.4% | 38,500 |
| 2023/06/16 | 909 | 910 | 902 | 906 | -3 | -0.3% | 68,500 |
| 2023/06/15 | 902 | 915 | 898 | 909 | +11 | +1.2% | 44,900 |
| 2023/06/14 | 899 | 904 | 896 | 898 | +2 | +0.2% | 38,200 |
| 2023/06/13 | 896 | 901 | 895 | 896 | ±0 | ±0% | 41,300 |
| 2023/06/12 | 890 | 897 | 889 | 896 | +9 | +1% | 28,500 |
| 2023/06/09 | 888 | 890 | 882 | 887 | +5 | +0.6% | 51,500 |
| 2023/06/08 | 886 | 886 | 880 | 882 | +1 | +0.1% | 32,700 |
| 2023/06/07 | 895 | 895 | 877 | 881 | -6 | -0.7% | 54,300 |
| 2023/06/06 | 891 | 895 | 870 | 887 | -2 | -0.2% | 68,500 |
| 2023/06/05 | 890 | 893 | 885 | 889 | +17 | +1.9% | 34,400 |
| 2023/06/02 | 871 | 879 | 871 | 872 | +1 | +0.1% | 26,900 |
| 2023/06/01 | 865 | 878 | 865 | 871 | +1 | +0.1% | 31,700 |
| 2023/05/31 | 890 | 891 | 869 | 870 | -27 | -3% | 76,900 |
| 2023/05/30 | 904 | 906 | 895 | 897 | -7 | -0.8% | 42,600 |
| 2023/05/29 | 914 | 917 | 903 | 904 | ±0 | ±0% | 53,000 |
| 2023/05/26 | 896 | 907 | 890 | 904 | +8 | +0.9% | 70,400 |
| 2023/05/25 | 887 | 900 | 887 | 896 | +1 | +0.1% | 35,600 |
| 2023/05/24 | 878 | 896 | 878 | 895 | +8 | +0.9% | 37,300 |
451～
500
件表示中 / 3715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 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80倍 | 0.51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 | 462,500円 | +7.3% | -24.9% | 0.86% | 15.96倍 | 1.48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 | 160,800円 | +1.9% | -9.7% | 2.92% | 13.70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 | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61倍 | 0.96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 | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
