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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 883 | 884 | 875 | 882 | +2 | +0.2% | 45,600 |
| 2021/09/06 | 878 | 880 | 871 | 880 | +9 | +1% | 46,400 |
| 2021/09/03 | 863 | 872 | 862 | 871 | +9 | +1% | 50,100 |
| 2021/09/02 | 861 | 862 | 857 | 862 | +5 | +0.6% | 20,600 |
| 2021/09/01 | 853 | 858 | 849 | 857 | +5 | +0.6% | 18,900 |
| 2021/08/31 | 857 | 860 | 852 | 852 | -5 | -0.6% | 27,300 |
| 2021/08/30 | 860 | 860 | 854 | 857 | +2 | +0.2% | 18,500 |
| 2021/08/27 | 855 | 855 | 850 | 855 | -2 | -0.2% | 8,300 |
| 2021/08/26 | 858 | 858 | 850 | 857 | +1 | +0.1% | 13,900 |
| 2021/08/25 | 857 | 859 | 850 | 856 | +2 | +0.2% | 14,400 |
| 2021/08/24 | 846 | 854 | 846 | 854 | +11 | +1.3% | 31,900 |
| 2021/08/23 | 855 | 855 | 843 | 843 | -4 | -0.5% | 34,000 |
| 2021/08/20 | 850 | 850 | 845 | 847 | +5 | +0.6% | 26,600 |
| 2021/08/19 | 849 | 849 | 842 | 842 | -9 | -1.1% | 20,600 |
| 2021/08/18 | 847 | 855 | 846 | 851 | +3 | +0.4% | 21,000 |
| 2021/08/17 | 852 | 855 | 848 | 848 | -2 | -0.2% | 13,000 |
| 2021/08/16 | 863 | 863 | 850 | 850 | -12 | -1.4% | 26,400 |
| 2021/08/13 | 861 | 867 | 857 | 862 | ±0 | ±0% | 30,000 |
| 2021/08/12 | 858 | 862 | 852 | 862 | +7 | +0.8% | 32,700 |
| 2021/08/11 | 858 | 858 | 844 | 855 | -1 | -0.1% | 32,000 |
| 2021/08/10 | 852 | 858 | 850 | 856 | +14 | +1.7% | 31,500 |
| 2021/08/06 | 841 | 842 | 835 | 842 | +1 | +0.1% | 41,000 |
| 2021/08/05 | 841 | 849 | 841 | 841 | -9 | -1.1% | 24,300 |
| 2021/08/04 | 851 | 855 | 848 | 850 | -1 | -0.1% | 9,900 |
| 2021/08/03 | 858 | 858 | 849 | 851 | -8 | -0.9% | 16,100 |
| 2021/08/02 | 859 | 860 | 846 | 859 | +15 | +1.8% | 40,500 |
| 2021/07/30 | 852 | 855 | 844 | 844 | -12 | -1.4% | 26,000 |
| 2021/07/29 | 854 | 857 | 851 | 856 | +3 | +0.4% | 16,900 |
| 2021/07/28 | 855 | 860 | 853 | 853 | -2 | -0.2% | 20,900 |
| 2021/07/27 | 861 | 861 | 853 | 855 | -3 | -0.3% | 19,800 |
| 2021/07/26 | 860 | 860 | 851 | 858 | +4 | +0.5% | 28,000 |
| 2021/07/21 | 846 | 854 | 844 | 854 | +21 | +2.5% | 23,100 |
| 2021/07/20 | 835 | 837 | 832 | 833 | -3 | -0.4% | 29,000 |
| 2021/07/19 | 842 | 846 | 836 | 836 | -6 | -0.7% | 26,700 |
| 2021/07/16 | 841 | 847 | 841 | 842 | +1 | +0.1% | 10,200 |
| 2021/07/15 | 853 | 853 | 841 | 841 | -9 | -1.1% | 26,200 |
| 2021/07/14 | 857 | 860 | 850 | 850 | -10 | -1.2% | 20,200 |
| 2021/07/13 | 860 | 864 | 856 | 860 | +3 | +0.4% | 47,200 |
| 2021/07/12 | 861 | 861 | 850 | 857 | +18 | +2.1% | 88,500 |
| 2021/07/09 | 826 | 839 | 818 | 839 | +4 | +0.5% | 91,700 |
| 2021/07/08 | 845 | 849 | 835 | 835 | -6 | -0.7% | 52,400 |
| 2021/07/07 | 847 | 849 | 841 | 841 | -8 | -0.9% | 27,200 |
| 2021/07/06 | 852 | 856 | 845 | 849 | ±0 | ±0% | 24,600 |
| 2021/07/05 | 856 | 859 | 849 | 849 | -3 | -0.4% | 19,100 |
| 2021/07/02 | 841 | 854 | 841 | 852 | +12 | +1.4% | 14,500 |
| 2021/07/01 | 841 | 846 | 840 | 840 | -1 | -0.1% | 28,200 |
| 2021/06/30 | 853 | 857 | 841 | 841 | -4 | -0.5% | 33,600 |
| 2021/06/29 | 856 | 856 | 841 | 845 | -11 | -1.3% | 51,800 |
| 2021/06/28 | 845 | 860 | 843 | 856 | +22 | +2.6% | 47,000 |
| 2021/06/25 | 828 | 837 | 828 | 834 | +7 | +0.8% | 29,500 |
751～
800
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% | 12.10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 |
| 森 六 | 222,300円 | +3.0% | -22.4% | 4.72% | 9.58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
