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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 730 | 736 | 727 | 731 | -8 | -1.1% | 31,000 |
| 2022/09/13 | 737 | 742 | 734 | 739 | +3 | +0.4% | 16,900 |
| 2022/09/12 | 742 | 742 | 733 | 736 | +2 | +0.3% | 20,800 |
| 2022/09/09 | 733 | 737 | 731 | 734 | -1 | -0.1% | 41,000 |
| 2022/09/08 | 725 | 735 | 723 | 735 | +18 | +2.5% | 34,600 |
| 2022/09/07 | 725 | 725 | 717 | 717 | -8 | -1.1% | 29,600 |
| 2022/09/06 | 729 | 731 | 721 | 725 | ±0 | ±0% | 36,300 |
| 2022/09/05 | 727 | 730 | 725 | 725 | -3 | -0.4% | 15,300 |
| 2022/09/02 | 732 | 734 | 727 | 728 | -3 | -0.4% | 30,800 |
| 2022/09/01 | 743 | 746 | 731 | 731 | -14 | -1.9% | 58,300 |
| 2022/08/31 | 745 | 750 | 745 | 745 | -8 | -1.1% | 20,000 |
| 2022/08/30 | 750 | 753 | 748 | 753 | +6 | +0.8% | 14,600 |
| 2022/08/29 | 743 | 752 | 743 | 747 | -7 | -0.9% | 26,200 |
| 2022/08/26 | 756 | 759 | 754 | 754 | ±0 | ±0% | 22,800 |
| 2022/08/25 | 754 | 754 | 749 | 754 | +5 | +0.7% | 16,000 |
| 2022/08/24 | 745 | 752 | 745 | 749 | +4 | +0.5% | 24,000 |
| 2022/08/23 | 749 | 750 | 745 | 745 | -4 | -0.5% | 25,100 |
| 2022/08/22 | 745 | 750 | 741 | 749 | +4 | +0.5% | 14,500 |
| 2022/08/19 | 747 | 750 | 745 | 745 | ±0 | ±0% | 11,900 |
| 2022/08/18 | 743 | 747 | 741 | 745 | -1 | -0.1% | 17,400 |
| 2022/08/17 | 749 | 751 | 746 | 746 | -1 | -0.1% | 25,800 |
| 2022/08/16 | 749 | 749 | 746 | 747 | -1 | -0.1% | 15,100 |
| 2022/08/15 | 745 | 748 | 744 | 748 | +1 | +0.1% | 22,100 |
| 2022/08/12 | 745 | 749 | 742 | 747 | +8 | +1.1% | 41,800 |
| 2022/08/10 | 729 | 739 | 729 | 739 | +6 | +0.8% | 34,200 |
| 2022/08/09 | 730 | 735 | 730 | 733 | +3 | +0.4% | 30,000 |
| 2022/08/08 | 725 | 730 | 721 | 730 | +5 | +0.7% | 39,000 |
| 2022/08/05 | 722 | 727 | 721 | 725 | ±0 | ±0% | 39,600 |
| 2022/08/04 | 725 | 725 | 721 | 725 | ±0 | ±0% | 21,400 |
| 2022/08/03 | 725 | 725 | 720 | 725 | ±0 | ±0% | 20,500 |
| 2022/08/02 | 734 | 734 | 723 | 725 | -10 | -1.4% | 31,000 |
| 2022/08/01 | 727 | 735 | 724 | 735 | +8 | +1.1% | 29,100 |
| 2022/07/29 | 736 | 737 | 725 | 727 | -9 | -1.2% | 37,000 |
| 2022/07/28 | 739 | 739 | 730 | 736 | +2 | +0.3% | 53,900 |
| 2022/07/27 | 736 | 736 | 730 | 734 | -1 | -0.1% | 27,900 |
| 2022/07/26 | 739 | 739 | 730 | 735 | +3 | +0.4% | 42,500 |
| 2022/07/25 | 732 | 733 | 728 | 732 | +3 | +0.4% | 14,800 |
| 2022/07/22 | 726 | 733 | 724 | 729 | +3 | +0.4% | 47,800 |
| 2022/07/21 | 724 | 727 | 721 | 726 | ±0 | ±0% | 36,400 |
| 2022/07/20 | 725 | 729 | 721 | 726 | +6 | +0.8% | 81,100 |
| 2022/07/19 | 722 | 722 | 718 | 720 | ±0 | ±0% | 26,700 |
| 2022/07/15 | 720 | 721 | 712 | 720 | ±0 | ±0% | 36,900 |
| 2022/07/14 | 712 | 720 | 711 | 720 | +7 | +1% | 25,700 |
| 2022/07/13 | 710 | 716 | 709 | 713 | +3 | +0.4% | 27,200 |
| 2022/07/12 | 719 | 719 | 706 | 710 | -9 | -1.3% | 60,100 |
| 2022/07/11 | 712 | 720 | 711 | 719 | +8 | +1.1% | 106,500 |
| 2022/07/08 | 710 | 716 | 707 | 711 | -1 | -0.1% | 76,800 |
| 2022/07/07 | 704 | 714 | 701 | 712 | +16 | +2.3% | 43,500 |
| 2022/07/06 | 708 | 711 | 696 | 696 | -12 | -1.7% | 106,700 |
| 2022/07/05 | 712 | 712 | 706 | 708 | ±0 | ±0% | 39,300 |
501～
550
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
