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 |
---|---|---|---|---|---|---|---|
2021/04/09 | 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 |
2021/03/23 | 983 | 987 | 965 | 966 | -16 | -1.6% | 117,100 |
2021/03/22 | 974 | 989 | 968 | 982 | +1 | +0.1% | 144,800 |
2021/03/19 | 962 | 985 | 957 | 981 | +21 | +2.2% | 204,600 |
2021/03/18 | 953 | 963 | 948 | 960 | +2 | +0.2% | 91,500 |
2021/03/17 | 950 | 960 | 941 | 958 | +19 | +2% | 104,200 |
2021/03/16 | 956 | 968 | 931 | 939 | -17 | -1.8% | 224,300 |
2021/03/15 | 960 | 976 | 945 | 956 | +2 | +0.2% | 162,000 |
2021/03/12 | 941 | 956 | 935 | 954 | +7 | +0.7% | 147,800 |
2021/03/11 | 925 | 951 | 925 | 947 | +22 | +2.4% | 120,800 |
2021/03/10 | 940 | 940 | 923 | 925 | -30 | -3.1% | 163,000 |
2021/03/09 | 928 | 959 | 925 | 955 | +29 | +3.1% | 98,300 |
2021/03/08 | 913 | 933 | 913 | 926 | +19 | +2.1% | 99,700 |
2021/03/05 | 896 | 909 | 896 | 907 | +2 | +0.2% | 175,500 |
2021/03/04 | 901 | 912 | 897 | 905 | -2 | -0.2% | 80,200 |
2021/03/03 | 905 | 910 | 901 | 907 | +4 | +0.4% | 66,800 |
2021/03/02 | 910 | 910 | 900 | 903 | -14 | -1.5% | 98,700 |
2021/03/01 | 910 | 919 | 905 | 917 | +15 | +1.7% | 71,900 |
2021/02/26 | 905 | 917 | 902 | 902 | -9 | -1% | 121,200 |
2021/02/25 | 919 | 919 | 911 | 911 | -3 | -0.3% | 57,200 |
2021/02/24 | 925 | 925 | 912 | 914 | -10 | -1.1% | 36,800 |
2021/02/22 | 926 | 929 | 920 | 924 | +3 | +0.3% | 31,900 |
2021/02/19 | 927 | 933 | 906 | 921 | -12 | -1.3% | 65,200 |
2021/02/18 | 938 | 942 | 927 | 933 | -2 | -0.2% | 35,800 |
2021/02/17 | 930 | 943 | 930 | 935 | +3 | +0.3% | 30,900 |
2021/02/16 | 935 | 942 | 925 | 932 | -2 | -0.2% | 45,700 |
2021/02/15 | 940 | 948 | 925 | 934 | -5 | -0.5% | 85,600 |
2021/02/12 | 945 | 950 | 935 | 939 | +3 | +0.3% | 37,400 |
2021/02/10 | 950 | 950 | 936 | 936 | -18 | -1.9% | 60,800 |
2021/02/09 | 982 | 982 | 950 | 954 | -31 | -3.1% | 50,300 |
2021/02/08 | 958 | 985 | 951 | 985 | +31 | +3.2% | 59,100 |
2021/02/05 | 951 | 954 | 946 | 954 | +11 | +1.2% | 24,200 |
2021/02/04 | 932 | 949 | 932 | 943 | +4 | +0.4% | 19,900 |
2021/02/03 | 929 | 941 | 929 | 939 | +16 | +1.7% | 19,700 |
2021/02/02 | 922 | 933 | 918 | 923 | +6 | +0.7% | 21,800 |
2021/02/01 | 925 | 936 | 917 | 917 | -10 | -1.1% | 31,300 |
2021/01/29 | 938 | 941 | 926 | 927 | -11 | -1.2% | 30,900 |
2021/01/28 | 925 | 944 | 922 | 938 | +11 | +1.2% | 37,400 |
851~
900
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