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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 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 |
2021/01/07 | 962 | 988 | 959 | 974 | +21 | +2.2% | 58,800 |
2021/01/06 | 948 | 955 | 945 | 953 | +5 | +0.5% | 16,500 |
2021/01/05 | 932 | 957 | 932 | 948 | +18 | +1.9% | 36,000 |
2021/01/04 | 964 | 965 | 927 | 930 | -31 | -3.2% | 26,600 |
2020/12/30 | 970 | 970 | 952 | 961 | -12 | -1.2% | 27,300 |
2020/12/29 | 964 | 973 | 949 | 973 | +14 | +1.5% | 45,300 |
2020/12/28 | 960 | 960 | 940 | 959 | +10 | +1.1% | 35,200 |
2020/12/25 | 950 | 958 | 947 | 949 | +4 | +0.4% | 32,800 |
2020/12/24 | 945 | 946 | 933 | 945 | +2 | +0.2% | 27,300 |
2020/12/23 | 942 | 943 | 926 | 943 | +3 | +0.3% | 19,800 |
2020/12/22 | 958 | 958 | 937 | 940 | -23 | -2.4% | 25,600 |
2020/12/21 | 956 | 963 | 946 | 963 | +7 | +0.7% | 19,200 |
2020/12/18 | 952 | 958 | 941 | 956 | +5 | +0.5% | 33,200 |
2020/12/17 | 968 | 969 | 946 | 951 | -19 | -2% | 26,900 |
2020/12/16 | 984 | 985 | 962 | 970 | -10 | -1% | 22,400 |
2020/12/15 | 981 | 988 | 971 | 980 | -3 | -0.3% | 17,000 |
2020/12/14 | 993 | 997 | 975 | 983 | -10 | -1% | 33,200 |
2020/12/11 | 999 | 1,004 | 992 | 993 | ±0 | ±0% | 32,200 |
2020/12/10 | 1,000 | 1,000 | 990 | 993 | -7 | -0.7% | 17,400 |
2020/12/09 | 999 | 1,013 | 993 | 1,000 | +1 | +0.1% | 25,100 |
2020/12/08 | 990 | 1,005 | 990 | 999 | +9 | +0.9% | 11,900 |
2020/12/07 | 1,000 | 1,002 | 980 | 990 | +6 | +0.6% | 16,500 |
2020/12/04 | 1,005 | 1,005 | 979 | 984 | -21 | -2.1% | 15,800 |
2020/12/03 | 974 | 1,005 | 974 | 1,005 | +32 | +3.3% | 18,500 |
2020/12/02 | 981 | 992 | 959 | 973 | -2 | -0.2% | 30,000 |
2020/12/01 | 932 | 983 | 928 | 975 | +52 | +5.6% | 37,400 |
2020/11/30 | 977 | 977 | 923 | 923 | -59 | -6% | 32,300 |
2020/11/27 | 985 | 992 | 969 | 982 | +7 | +0.7% | 43,800 |
2020/11/26 | 966 | 993 | 956 | 975 | +5 | +0.5% | 29,200 |
2020/11/25 | 1,005 | 1,005 | 967 | 970 | -20 | -2% | 27,200 |
2020/11/24 | 998 | 998 | 983 | 990 | +22 | +2.3% | 18,400 |
2020/11/20 | 978 | 985 | 968 | 968 | -25 | -2.5% | 23,900 |
2020/11/19 | 989 | 1,000 | 989 | 993 | +2 | +0.2% | 21,700 |
2020/11/18 | 986 | 994 | 977 | 991 | -6 | -0.6% | 32,800 |
2020/11/17 | 963 | 1,003 | 962 | 997 | +34 | +3.5% | 34,900 |
2020/11/16 | 991 | 994 | 950 | 963 | -31 | -3.1% | 65,800 |
2020/11/13 | 1,029 | 1,029 | 992 | 994 | -34 | -3.3% | 30,200 |
2020/11/12 | 1,003 | 1,029 | 1,003 | 1,028 | ±0 | ±0% | 24,600 |
901~
950
件表示中 / 3548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 | 108,700円 | +2.9% | -15.7% | 3.68% | 8.15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 |
大倉工 | 267,200円 | +4.0% | +5.2% | 4.12% | 7.43倍 | 0.50倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
Ine | 181,500円 | +10.0% | +4.9% | 0.00% | 13.22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 |
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 |
カーリット | 118,600円 | +3.9% | +11.1% | 3.04% | 9.99倍 | 0.76倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが4本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム