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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 966 | 1,028 | 966 | 1,028 | +23 | +2.3% | 77,700 |
2020/11/10 | 1,037 | 1,038 | 985 | 1,005 | -4 | -0.4% | 53,900 |
2020/11/09 | 1,021 | 1,023 | 988 | 1,009 | -2 | -0.2% | 38,900 |
2020/11/06 | 993 | 1,011 | 982 | 1,011 | +28 | +2.8% | 57,000 |
2020/11/05 | 987 | 995 | 974 | 983 | +4 | +0.4% | 43,900 |
2020/11/04 | 983 | 986 | 959 | 979 | +2 | +0.2% | 40,800 |
2020/11/02 | 976 | 992 | 968 | 977 | +9 | +0.9% | 46,300 |
2020/10/30 | 973 | 977 | 962 | 968 | -2 | -0.2% | 26,000 |
2020/10/29 | 960 | 979 | 950 | 970 | +10 | +1% | 15,100 |
2020/10/28 | 951 | 960 | 945 | 960 | -1 | -0.1% | 18,200 |
2020/10/27 | 940 | 971 | 927 | 961 | +21 | +2.2% | 30,500 |
2020/10/26 | 927 | 940 | 924 | 940 | +22 | +2.4% | 19,800 |
2020/10/23 | 904 | 925 | 901 | 918 | +14 | +1.5% | 18,700 |
2020/10/22 | 911 | 911 | 897 | 904 | +2 | +0.2% | 20,600 |
2020/10/21 | 908 | 916 | 900 | 902 | +2 | +0.2% | 28,500 |
2020/10/20 | 931 | 932 | 900 | 900 | -35 | -3.7% | 32,000 |
2020/10/19 | 942 | 944 | 923 | 935 | -2 | -0.2% | 23,900 |
2020/10/16 | 934 | 950 | 926 | 937 | +6 | +0.6% | 54,800 |
2020/10/15 | 913 | 935 | 913 | 931 | +10 | +1.1% | 37,200 |
2020/10/14 | 912 | 922 | 906 | 921 | +9 | +1% | 24,400 |
2020/10/13 | 910 | 916 | 900 | 912 | +2 | +0.2% | 25,700 |
2020/10/12 | 924 | 929 | 910 | 910 | -6 | -0.7% | 29,700 |
2020/10/09 | 945 | 945 | 910 | 916 | -29 | -3.1% | 32,600 |
2020/10/08 | 942 | 950 | 932 | 945 | +4 | +0.4% | 38,300 |
2020/10/07 | 950 | 951 | 935 | 941 | -15 | -1.6% | 33,200 |
2020/10/06 | 964 | 964 | 946 | 956 | -8 | -0.8% | 24,700 |
2020/10/05 | 961 | 977 | 943 | 964 | +13 | +1.4% | 52,300 |
2020/10/02 | 989 | 995 | 946 | 951 | - | - | 44,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,039 | 1,042 | 993 | 993 | -56 | -5.3% | 38,200 |
2020/09/29 | 1,050 | 1,064 | 1,033 | 1,049 | -4 | -0.4% | 60,600 |
2020/09/28 | 1,042 | 1,061 | 1,017 | 1,053 | +56 | +5.6% | 101,000 |
2020/09/25 | 1,002 | 1,041 | 981 | 997 | +17 | +1.7% | 148,400 |
2020/09/24 | 1,025 | 1,036 | 975 | 980 | -48 | -4.7% | 68,100 |
2020/09/23 | 1,033 | 1,046 | 1,026 | 1,028 | -37 | -3.5% | 58,500 |
2020/09/18 | 1,045 | 1,065 | 1,035 | 1,065 | +21 | +2% | 50,700 |
2020/09/17 | 1,019 | 1,044 | 1,009 | 1,044 | +25 | +2.5% | 59,500 |
2020/09/16 | 987 | 1,022 | 974 | 1,019 | +40 | +4.1% | 82,900 |
2020/09/15 | 978 | 980 | 957 | 979 | +10 | +1% | 26,600 |
2020/09/14 | 925 | 970 | 925 | 969 | +59 | +6.5% | 50,100 |
2020/09/11 | 906 | 917 | 900 | 910 | -9 | -1% | 67,000 |
2020/09/10 | 901 | 927 | 901 | 919 | +17 | +1.9% | 40,700 |
2020/09/09 | 901 | 923 | 895 | 902 | -3 | -0.3% | 59,700 |
2020/09/08 | 881 | 917 | 879 | 905 | +25 | +2.8% | 39,200 |
2020/09/07 | 870 | 891 | 870 | 880 | +15 | +1.7% | 16,900 |
2020/09/04 | 873 | 887 | 865 | 865 | -33 | -3.7% | 30,700 |
2020/09/03 | 912 | 914 | 888 | 898 | +1 | +0.1% | 23,100 |
2020/09/02 | 884 | 899 | 882 | 897 | +13 | +1.5% | 13,100 |
2020/09/01 | 885 | 892 | 881 | 884 | -1 | -0.1% | 10,600 |
2020/08/31 | 876 | 906 | 876 | 885 | +6 | +0.7% | 12,400 |
951~
1000
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 | 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 |
大倉工 | 267,700円 | +4.0% | +5.2% | 4.11% | 7.45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 | 181,900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 |
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 | 118,300円 | +3.9% | +11.1% | 3.04% | 9.96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