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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 782 | 794 | 782 | 792 | +13 | +1.7% | 40,400 |
| 2023/01/23 | 780 | 780 | 775 | 779 | +4 | +0.5% | 25,200 |
| 2023/01/20 | 773 | 778 | 773 | 775 | +2 | +0.3% | 23,000 |
| 2023/01/19 | 776 | 776 | 772 | 773 | -3 | -0.4% | 12,500 |
| 2023/01/18 | 773 | 777 | 770 | 776 | +5 | +0.6% | 28,500 |
| 2023/01/17 | 765 | 771 | 764 | 771 | +9 | +1.2% | 23,600 |
| 2023/01/16 | 765 | 766 | 762 | 762 | -6 | -0.8% | 22,700 |
| 2023/01/13 | 770 | 773 | 767 | 768 | -2 | -0.3% | 30,800 |
| 2023/01/12 | 768 | 770 | 766 | 770 | +4 | +0.5% | 18,400 |
| 2023/01/11 | 763 | 767 | 763 | 766 | +5 | +0.7% | 27,600 |
| 2023/01/10 | 761 | 762 | 755 | 761 | +10 | +1.3% | 51,900 |
| 2023/01/06 | 745 | 751 | 743 | 751 | +6 | +0.8% | 21,400 |
| 2023/01/05 | 751 | 751 | 743 | 745 | -1 | -0.1% | 48,800 |
| 2023/01/04 | 752 | 752 | 746 | 746 | -5 | -0.7% | 40,500 |
| 2022/12/30 | 757 | 758 | 751 | 751 | -2 | -0.3% | 27,500 |
| 2022/12/29 | 753 | 753 | 749 | 753 | ±0 | ±0% | 27,600 |
| 2022/12/28 | 751 | 753 | 750 | 753 | +2 | +0.3% | 24,400 |
| 2022/12/27 | 754 | 755 | 750 | 751 | -1 | -0.1% | 30,300 |
| 2022/12/26 | 759 | 759 | 747 | 752 | +4 | +0.5% | 46,400 |
| 2022/12/23 | 746 | 749 | 743 | 748 | -1 | -0.1% | 96,800 |
| 2022/12/22 | 750 | 751 | 745 | 749 | +4 | +0.5% | 48,800 |
| 2022/12/21 | 754 | 756 | 742 | 745 | -9 | -1.2% | 63,000 |
| 2022/12/20 | 761 | 765 | 751 | 754 | -6 | -0.8% | 47,900 |
| 2022/12/19 | 765 | 765 | 756 | 760 | +8 | +1.1% | 53,500 |
| 2022/12/16 | 758 | 760 | 752 | 752 | -10 | -1.3% | 35,800 |
| 2022/12/15 | 763 | 764 | 759 | 762 | -3 | -0.4% | 20,800 |
| 2022/12/14 | 758 | 765 | 756 | 765 | +13 | +1.7% | 51,000 |
| 2022/12/13 | 753 | 757 | 752 | 752 | -2 | -0.3% | 22,500 |
| 2022/12/12 | 748 | 757 | 747 | 754 | +5 | +0.7% | 33,300 |
| 2022/12/09 | 740 | 749 | 740 | 749 | +4 | +0.5% | 37,700 |
| 2022/12/08 | 748 | 750 | 744 | 745 | -2 | -0.3% | 29,000 |
| 2022/12/07 | 747 | 757 | 746 | 747 | -4 | -0.5% | 50,600 |
| 2022/12/06 | 749 | 756 | 747 | 751 | +1 | +0.1% | 28,800 |
| 2022/12/05 | 753 | 758 | 750 | 750 | -3 | -0.4% | 18,800 |
| 2022/12/02 | 764 | 764 | 750 | 753 | -11 | -1.4% | 32,900 |
| 2022/12/01 | 767 | 768 | 762 | 764 | -3 | -0.4% | 28,100 |
| 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 |
451～
500
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 | 114,600円 | +2.9% | -6.3% | 4.28% | 7.59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 | 158,200円 | +8.5% | +24.9% | 2.40% | 15.83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 | 214,900円 | +10.0% | +4.9% | 0.60% | 15.66倍 | 2.56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 | 356,000円 | +11.0% | +98.2% | 1.54% | 16.32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 | 149,900円 | -1.9% | +0.5% | 2.87% | 12.20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 |
市場注目の銘柄
チャート関連のコラム
