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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/01/27 | 934 | 934 | 926 | 927 | -6 | -0.6% | 10,400 |
| 2021/01/26 | 933 | 933 | 921 | 933 | +3 | +0.3% | 13,900 |
| 2021/01/25 | 921 | 934 | 921 | 930 | +14 | +1.5% | 17,700 |
| 2021/01/22 | 922 | 927 | 916 | 916 | -13 | -1.4% | 32,200 |
| 2021/01/21 | 935 | 938 | 926 | 929 | -1 | -0.1% | 25,400 |
| 2021/01/20 | 922 | 934 | 917 | 930 | +14 | +1.5% | 18,100 |
| 2021/01/19 | 939 | 939 | 916 | 916 | -23 | -2.4% | 18,900 |
| 2021/01/18 | 921 | 941 | 917 | 939 | +18 | +2% | 32,100 |
| 2021/01/15 | 946 | 949 | 921 | 921 | -23 | -2.4% | 32,400 |
| 2021/01/14 | 941 | 952 | 936 | 944 | -4 | -0.4% | 29,600 |
| 2021/01/13 | 953 | 953 | 944 | 948 | -10 | -1% | 24,700 |
| 2021/01/12 | 975 | 975 | 955 | 958 | -22 | -2.2% | 38,300 |
| 2021/01/08 | 975 | 985 | 943 | 980 | +6 | +0.6% | 79,700 |
901～
950
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
