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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 768 | 775 | 767 | 767 | -1 | -0.1% | 21,400 |
| 2022/11/29 | 777 | 777 | 764 | 768 | -16 | -2% | 43,000 |
| 2022/11/28 | 787 | 787 | 779 | 784 | ±0 | ±0% | 25,000 |
| 2022/11/25 | 786 | 786 | 777 | 784 | -1 | -0.1% | 24,400 |
| 2022/11/24 | 782 | 785 | 775 | 785 | +8 | +1% | 55,600 |
| 2022/11/22 | 767 | 778 | 765 | 777 | +11 | +1.4% | 59,600 |
| 2022/11/21 | 762 | 767 | 762 | 766 | +6 | +0.8% | 23,200 |
| 2022/11/18 | 760 | 763 | 758 | 760 | +1 | +0.1% | 20,100 |
| 2022/11/17 | 765 | 765 | 757 | 759 | -6 | -0.8% | 17,800 |
| 2022/11/16 | 758 | 765 | 753 | 765 | +6 | +0.8% | 21,900 |
| 2022/11/15 | 749 | 759 | 749 | 759 | +8 | +1.1% | 16,300 |
| 2022/11/14 | 763 | 763 | 751 | 751 | -10 | -1.3% | 20,200 |
| 2022/11/11 | 756 | 761 | 750 | 761 | +11 | +1.5% | 55,100 |
| 2022/11/10 | 746 | 754 | 742 | 750 | +4 | +0.5% | 45,800 |
| 2022/11/09 | 738 | 747 | 737 | 746 | +8 | +1.1% | 29,000 |
| 2022/11/08 | 735 | 738 | 730 | 738 | +5 | +0.7% | 25,700 |
| 2022/11/07 | 730 | 734 | 730 | 733 | +8 | +1.1% | 17,000 |
| 2022/11/04 | 727 | 732 | 725 | 725 | -6 | -0.8% | 27,100 |
| 2022/11/02 | 734 | 740 | 730 | 731 | ±0 | ±0% | 25,600 |
| 2022/11/01 | 736 | 738 | 730 | 731 | -3 | -0.4% | 15,100 |
| 2022/10/31 | 731 | 735 | 730 | 734 | +5 | +0.7% | 24,300 |
| 2022/10/28 | 751 | 752 | 727 | 729 | -6 | -0.8% | 123,100 |
| 2022/10/27 | 722 | 753 | 719 | 735 | +9 | +1.2% | 72,700 |
| 2022/10/26 | 728 | 729 | 722 | 726 | +5 | +0.7% | 22,700 |
| 2022/10/25 | 718 | 726 | 718 | 721 | +1 | +0.1% | 21,800 |
| 2022/10/24 | 724 | 725 | 718 | 720 | +6 | +0.8% | 12,300 |
| 2022/10/21 | 720 | 721 | 714 | 714 | -10 | -1.4% | 15,400 |
| 2022/10/20 | 720 | 727 | 719 | 724 | -1 | -0.1% | 14,000 |
| 2022/10/19 | 719 | 725 | 719 | 725 | +6 | +0.8% | 18,200 |
| 2022/10/18 | 723 | 723 | 714 | 719 | +7 | +1% | 11,900 |
| 2022/10/17 | 713 | 717 | 712 | 712 | -6 | -0.8% | 15,300 |
| 2022/10/14 | 717 | 723 | 710 | 718 | +14 | +2% | 29,300 |
| 2022/10/13 | 708 | 711 | 704 | 704 | -9 | -1.3% | 23,300 |
| 2022/10/12 | 714 | 716 | 708 | 713 | -5 | -0.7% | 25,000 |
| 2022/10/11 | 730 | 730 | 714 | 718 | -18 | -2.4% | 36,500 |
| 2022/10/07 | 730 | 736 | 727 | 736 | +4 | +0.5% | 31,300 |
| 2022/10/06 | 727 | 735 | 727 | 732 | +5 | +0.7% | 34,600 |
| 2022/10/05 | 721 | 731 | 721 | 727 | +7 | +1% | 30,400 |
| 2022/10/04 | 720 | 724 | 718 | 720 | +7 | +1% | 52,900 |
| 2022/10/03 | 711 | 713 | 708 | 713 | -2 | -0.3% | 14,300 |
| 2022/09/30 | 714 | 718 | 712 | 715 | -2 | -0.3% | 21,900 |
| 2022/09/29 | 715 | 721 | 713 | 717 | +7 | +1% | 39,300 |
| 2022/09/28 | 700 | 710 | 695 | 710 | +9 | +1.3% | 71,200 |
| 2022/09/27 | 704 | 709 | 701 | 701 | -2 | -0.3% | 23,900 |
| 2022/09/26 | 717 | 717 | 703 | 703 | -13 | -1.8% | 47,300 |
| 2022/09/22 | 717 | 722 | 715 | 716 | -3 | -0.4% | 27,700 |
| 2022/09/21 | 720 | 722 | 718 | 719 | -1 | -0.1% | 15,500 |
| 2022/09/20 | 723 | 728 | 720 | 720 | ±0 | ±0% | 12,800 |
| 2022/09/16 | 729 | 729 | 720 | 720 | -9 | -1.2% | 25,200 |
| 2022/09/15 | 730 | 730 | 726 | 729 | -2 | -0.3% | 13,700 |
451～
500
件表示中 / 3549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 | 109,000円 | +2.9% | -15.7% | 3.67% | 8.17倍 | 0.52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 |
| ソフト９９ | 149,000円 | -1.9% | +0.5% | 2.89% | 12.11倍 | 0.59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 |
| 森 六 | 222,300円 | +3.0% | -22.4% | 4.72% | 9.57倍 | 0.43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 |
| Ｉｎｅ | 181,900円 | +10.0% | +4.9% | 0.00% | 13.25倍 | 2.16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 |
| Ａｉロボティク | 264,000円 | +53.0% | +37.8% | 0.00% | 25.00倍 | 26.60倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
