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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 1,266 | 1,268 | 1,243 | 1,245 | -4 | -0.3% | 60,600 |
| 2025/03/17 | 1,240 | 1,253 | 1,238 | 1,249 | +17 | +1.4% | 48,600 |
| 2025/03/14 | 1,223 | 1,236 | 1,223 | 1,232 | +4 | +0.3% | 60,600 |
| 2025/03/13 | 1,240 | 1,244 | 1,226 | 1,228 | -10 | -0.8% | 64,300 |
| 2025/03/12 | 1,238 | 1,245 | 1,234 | 1,238 | -3 | -0.2% | 50,900 |
| 2025/03/11 | 1,249 | 1,250 | 1,226 | 1,241 | -12 | -1% | 58,000 |
| 2025/03/10 | 1,273 | 1,275 | 1,252 | 1,253 | -8 | -0.6% | 70,500 |
| 2025/03/07 | 1,255 | 1,265 | 1,236 | 1,261 | -5 | -0.4% | 40,500 |
| 2025/03/06 | 1,249 | 1,268 | 1,249 | 1,266 | +24 | +1.9% | 45,700 |
| 2025/03/05 | 1,226 | 1,243 | 1,223 | 1,242 | +21 | +1.7% | 33,300 |
| 2025/03/04 | 1,231 | 1,231 | 1,215 | 1,221 | -16 | -1.3% | 38,200 |
| 2025/03/03 | 1,241 | 1,247 | 1,220 | 1,237 | +21 | +1.7% | 40,200 |
| 2025/02/28 | 1,218 | 1,229 | 1,215 | 1,216 | -2 | -0.2% | 40,900 |
| 2025/02/27 | 1,201 | 1,219 | 1,195 | 1,218 | +21 | +1.8% | 28,300 |
| 2025/02/26 | 1,208 | 1,211 | 1,180 | 1,197 | -12 | -1% | 74,800 |
| 2025/02/25 | 1,210 | 1,215 | 1,200 | 1,209 | -4 | -0.3% | 44,500 |
| 2025/02/21 | 1,221 | 1,221 | 1,204 | 1,213 | -8 | -0.7% | 40,500 |
| 2025/02/20 | 1,251 | 1,251 | 1,220 | 1,221 | -23 | -1.8% | 37,400 |
| 2025/02/19 | 1,265 | 1,265 | 1,244 | 1,244 | -16 | -1.3% | 33,700 |
| 2025/02/18 | 1,251 | 1,260 | 1,247 | 1,260 | +5 | +0.4% | 19,800 |
| 2025/02/17 | 1,252 | 1,268 | 1,252 | 1,255 | +12 | +1% | 31,800 |
| 2025/02/14 | 1,250 | 1,251 | 1,238 | 1,243 | -7 | -0.6% | 27,900 |
| 2025/02/13 | 1,258 | 1,258 | 1,240 | 1,250 | -2 | -0.2% | 25,400 |
| 2025/02/12 | 1,259 | 1,260 | 1,236 | 1,252 | +3 | +0.2% | 42,800 |
| 2025/02/10 | 1,242 | 1,260 | 1,230 | 1,249 | +7 | +0.6% | 53,400 |
| 2025/02/07 | 1,204 | 1,250 | 1,200 | 1,242 | -22 | -1.7% | 150,600 |
| 2025/02/06 | 1,202 | 1,314 | 1,202 | 1,264 | +69 | +5.8% | 255,000 |
| 2025/02/05 | 1,212 | 1,214 | 1,195 | 1,195 | -2 | -0.2% | 27,300 |
| 2025/02/04 | 1,213 | 1,217 | 1,193 | 1,197 | +4 | +0.3% | 46,000 |
| 2025/02/03 | 1,219 | 1,223 | 1,193 | 1,193 | -20 | -1.6% | 73,300 |
| 2025/01/31 | 1,194 | 1,221 | 1,179 | 1,213 | +22 | +1.8% | 90,900 |
| 2025/01/30 | 1,192 | 1,200 | 1,181 | 1,191 | -1 | -0.1% | 37,900 |
| 2025/01/29 | 1,201 | 1,208 | 1,192 | 1,192 | -7 | -0.6% | 29,500 |
| 2025/01/28 | 1,203 | 1,214 | 1,195 | 1,199 | -6 | -0.5% | 37,600 |
| 2025/01/27 | 1,202 | 1,206 | 1,195 | 1,205 | +21 | +1.8% | 31,300 |
| 2025/01/24 | 1,200 | 1,200 | 1,178 | 1,184 | -10 | -0.8% | 42,000 |
| 2025/01/23 | 1,193 | 1,194 | 1,181 | 1,194 | +9 | +0.8% | 27,300 |
| 2025/01/22 | 1,181 | 1,192 | 1,173 | 1,185 | +17 | +1.5% | 24,500 |
| 2025/01/21 | 1,194 | 1,197 | 1,162 | 1,168 | -17 | -1.4% | 63,400 |
| 2025/01/20 | 1,160 | 1,194 | 1,159 | 1,185 | +51 | +4.5% | 61,800 |
| 2025/01/17 | 1,133 | 1,140 | 1,123 | 1,134 | -1 | -0.1% | 34,200 |
| 2025/01/16 | 1,150 | 1,150 | 1,134 | 1,135 | -3 | -0.3% | 26,400 |
| 2025/01/15 | 1,138 | 1,145 | 1,132 | 1,138 | ±0 | ±0% | 35,000 |
| 2025/01/14 | 1,135 | 1,150 | 1,134 | 1,138 | +4 | +0.4% | 30,200 |
| 2025/01/10 | 1,138 | 1,142 | 1,134 | 1,134 | -6 | -0.5% | 28,300 |
| 2025/01/09 | 1,145 | 1,154 | 1,140 | 1,140 | -7 | -0.6% | 35,700 |
| 2025/01/08 | 1,149 | 1,157 | 1,142 | 1,147 | -6 | -0.5% | 38,600 |
| 2025/01/07 | 1,161 | 1,163 | 1,149 | 1,153 | -9 | -0.8% | 39,600 |
| 2025/01/06 | 1,172 | 1,172 | 1,147 | 1,162 | +1 | +0.1% | 63,200 |
| 2024/12/30 | 1,167 | 1,172 | 1,157 | 1,161 | -8 | -0.7% | 27,900 |
51～
100
件表示中 / 3711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 | 117,500円 | +26.9% | +1.9% | 4.94% | 9.85倍 | 0.51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 |
| 北興化 | 127,200円 | +2.8% | +0.2% | 3.14% | 8.70倍 | 0.72倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ソフト９９ | 161,900円 | +1.9% | -9.7% | 2.90% | 13.79倍 | 0.61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 |
| エステー | 151,700円 | +9.5% | +34.4% | 2.90% | 19.79倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| テイカ | 138,500円 | +5.9% | -3.9% | 2.89% | 13.17倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
