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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 861 | 861 | 854 | 854 | +2 | +0.2% | 20,600 |
| 2021/06/04 | 843 | 857 | 843 | 852 | +5 | +0.6% | 26,900 |
| 2021/06/03 | 841 | 847 | 841 | 847 | +6 | +0.7% | 31,900 |
| 2021/06/02 | 844 | 848 | 840 | 841 | -3 | -0.4% | 34,500 |
| 2021/06/01 | 842 | 846 | 838 | 844 | +6 | +0.7% | 22,500 |
| 2021/05/31 | 844 | 848 | 836 | 838 | -8 | -0.9% | 41,600 |
| 2021/05/28 | 839 | 849 | 839 | 846 | +11 | +1.3% | 50,900 |
| 2021/05/27 | 844 | 846 | 835 | 835 | -6 | -0.7% | 48,700 |
| 2021/05/26 | 846 | 846 | 840 | 841 | -3 | -0.4% | 46,100 |
| 2021/05/25 | 864 | 864 | 844 | 844 | -13 | -1.5% | 70,000 |
| 2021/05/24 | 853 | 859 | 852 | 857 | +6 | +0.7% | 23,900 |
| 2021/05/21 | 853 | 858 | 850 | 851 | -4 | -0.5% | 29,100 |
| 2021/05/20 | 855 | 864 | 854 | 855 | ±0 | ±0% | 31,800 |
| 2021/05/19 | 849 | 860 | 847 | 855 | +6 | +0.7% | 30,600 |
| 2021/05/18 | 860 | 864 | 849 | 849 | -6 | -0.7% | 50,700 |
| 2021/05/17 | 855 | 863 | 854 | 855 | +5 | +0.6% | 43,800 |
| 2021/05/14 | 863 | 868 | 850 | 850 | -1 | -0.1% | 26,700 |
| 2021/05/13 | 859 | 865 | 851 | 851 | -10 | -1.2% | 33,900 |
| 2021/05/12 | 873 | 878 | 861 | 861 | -10 | -1.1% | 50,200 |
| 2021/05/11 | 878 | 882 | 869 | 871 | -7 | -0.8% | 42,900 |
| 2021/05/10 | 873 | 881 | 871 | 878 | +5 | +0.6% | 30,100 |
| 2021/05/07 | 876 | 876 | 868 | 873 | +9 | +1% | 31,600 |
| 2021/05/06 | 860 | 876 | 860 | 864 | +10 | +1.2% | 51,600 |
| 2021/04/30 | 854 | 866 | 854 | 854 | +1 | +0.1% | 48,700 |
| 2021/04/28 | 865 | 868 | 853 | 853 | -14 | -1.6% | 68,100 |
| 2021/04/27 | 869 | 874 | 862 | 867 | -2 | -0.2% | 41,600 |
| 2021/04/26 | 884 | 885 | 867 | 869 | -6 | -0.7% | 55,800 |
| 2021/04/23 | 884 | 884 | 872 | 875 | -3 | -0.3% | 23,700 |
| 2021/04/22 | 872 | 880 | 872 | 878 | +8 | +0.9% | 31,900 |
| 2021/04/21 | 881 | 881 | 870 | 870 | -18 | -2% | 83,500 |
| 2021/04/20 | 888 | 895 | 882 | 888 | -2 | -0.2% | 56,900 |
| 2021/04/19 | 895 | 898 | 890 | 890 | -2 | -0.2% | 27,900 |
| 2021/04/16 | 892 | 894 | 886 | 892 | ±0 | ±0% | 22,800 |
| 2021/04/15 | 890 | 898 | 887 | 892 | +3 | +0.3% | 30,900 |
| 2021/04/14 | 900 | 900 | 888 | 889 | -11 | -1.2% | 30,500 |
| 2021/04/13 | 902 | 906 | 896 | 900 | -1 | -0.1% | 39,900 |
| 2021/04/12 | 893 | 903 | 887 | 901 | +18 | +2% | 71,000 |
| 2021/04/09 | 896 | 900 | 881 | 883 | -11 | -1.2% | 167,500 |
| 2021/04/08 | 912 | 916 | 894 | 894 | -28 | -3% | 104,300 |
| 2021/04/07 | 907 | 923 | 905 | 922 | +14 | +1.5% | 47,500 |
| 2021/04/06 | 916 | 918 | 903 | 908 | -12 | -1.3% | 57,400 |
| 2021/04/05 | 904 | 920 | 902 | 920 | +16 | +1.8% | 70,100 |
| 2021/04/02 | 909 | 913 | 898 | 904 | +5 | +0.6% | 54,800 |
| 2021/04/01 | 907 | 911 | 897 | 899 | -10 | -1.1% | 133,200 |
| 2021/03/31 | 932 | 932 | 909 | 909 | -31 | -3.3% | 131,600 |
| 2021/03/30 | 954 | 959 | 934 | 940 | -47 | -4.8% | 269,400 |
| 2021/03/29 | 985 | 992 | 974 | 987 | +17 | +1.8% | 465,700 |
| 2021/03/26 | 985 | 985 | 965 | 970 | -8 | -0.8% | 266,700 |
| 2021/03/25 | 962 | 980 | 961 | 978 | +30 | +3.2% | 91,200 |
| 2021/03/24 | 961 | 962 | 947 | 948 | -18 | -1.9% | 89,100 |
851～
900
件表示中 / 3586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 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65倍 | 0.54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 |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55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 |
| テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62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 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25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 | 150,000円 | -1.9% | +0.5% | 2.87% | 12.20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 |
市場注目の銘柄
チャート関連のコラム
