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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 935 | 944 | 927 | 939 | +22 | +2.4% | 42,200 |
2020/06/15 | 901 | 929 | 901 | 917 | +19 | +2.1% | 39,200 |
2020/06/12 | 898 | 910 | 891 | 898 | -34 | -3.6% | 48,200 |
2020/06/11 | 939 | 941 | 924 | 932 | -17 | -1.8% | 20,900 |
2020/06/10 | 950 | 964 | 947 | 949 | -13 | -1.4% | 28,500 |
2020/06/09 | 945 | 962 | 930 | 962 | +20 | +2.1% | 38,200 |
2020/06/08 | 956 | 956 | 936 | 942 | +1 | +0.1% | 34,200 |
2020/06/05 | 948 | 949 | 932 | 941 | -1 | -0.1% | 26,900 |
2020/06/04 | 952 | 967 | 932 | 942 | -25 | -2.6% | 54,900 |
2020/06/03 | 1,000 | 1,000 | 960 | 967 | -25 | -2.5% | 51,800 |
2020/06/02 | 983 | 996 | 978 | 992 | +6 | +0.6% | 24,600 |
2020/06/01 | 990 | 990 | 966 | 986 | +2 | +0.2% | 32,000 |
2020/05/29 | 1,007 | 1,012 | 974 | 984 | -33 | -3.2% | 34,400 |
2020/05/28 | 1,017 | 1,020 | 985 | 1,017 | +15 | +1.5% | 39,900 |
2020/05/27 | 951 | 1,007 | 946 | 1,002 | +43 | +4.5% | 39,600 |
2020/05/26 | 979 | 979 | 950 | 959 | -6 | -0.6% | 34,800 |
2020/05/25 | 947 | 965 | 928 | 965 | +36 | +3.9% | 18,500 |
2020/05/22 | 953 | 953 | 925 | 929 | -21 | -2.2% | 10,200 |
2020/05/21 | 959 | 961 | 941 | 950 | -1 | -0.1% | 11,500 |
2020/05/20 | 942 | 956 | 934 | 951 | +4 | +0.4% | 26,600 |
2020/05/19 | 946 | 959 | 935 | 947 | +19 | +2% | 29,700 |
2020/05/18 | 928 | 934 | 908 | 928 | +2 | +0.2% | 21,200 |
2020/05/15 | 915 | 931 | 900 | 926 | +22 | +2.4% | 27,500 |
2020/05/14 | 931 | 931 | 904 | 904 | -40 | -4.2% | 43,300 |
2020/05/13 | 927 | 944 | 926 | 944 | +5 | +0.5% | 26,600 |
2020/05/12 | 970 | 979 | 930 | 939 | -28 | -2.9% | 28,500 |
2020/05/11 | 963 | 970 | 955 | 967 | +22 | +2.3% | 25,700 |
2020/05/08 | 919 | 945 | 919 | 945 | +26 | +2.8% | 27,600 |
2020/05/07 | 910 | 928 | 904 | 919 | +9 | +1% | 22,700 |
2020/05/01 | 912 | 918 | 895 | 910 | -12 | -1.3% | 26,100 |
2020/04/30 | 961 | 970 | 921 | 922 | -33 | -3.5% | 53,500 |
2020/04/28 | 954 | 968 | 945 | 955 | +1 | +0.1% | 49,400 |
2020/04/27 | 925 | 955 | 916 | 954 | +41 | +4.5% | 59,400 |
2020/04/24 | 889 | 914 | 873 | 913 | +24 | +2.7% | 121,500 |
2020/04/23 | 829 | 893 | 820 | 889 | +65 | +7.9% | 67,500 |
2020/04/22 | 830 | 843 | 816 | 824 | -10 | -1.2% | 47,800 |
2020/04/21 | 813 | 836 | 802 | 834 | +11 | +1.3% | 39,600 |
2020/04/20 | 816 | 831 | 816 | 823 | -2 | -0.2% | 33,000 |
2020/04/17 | 845 | 852 | 825 | 825 | -13 | -1.6% | 49,600 |
2020/04/16 | 802 | 841 | 802 | 838 | +33 | +4.1% | 41,900 |
2020/04/15 | 818 | 821 | 804 | 805 | -22 | -2.7% | 38,200 |
2020/04/14 | 831 | 837 | 821 | 827 | -19 | -2.2% | 41,000 |
2020/04/13 | 895 | 895 | 846 | 846 | -66 | -7.2% | 61,200 |
2020/04/10 | 882 | 913 | 869 | 912 | +37 | +4.2% | 42,500 |
2020/04/09 | 875 | 880 | 858 | 875 | -13 | -1.5% | 44,200 |
2020/04/08 | 816 | 905 | 808 | 888 | +78 | +9.6% | 74,700 |
2020/04/07 | 835 | 839 | 796 | 810 | -19 | -2.3% | 50,900 |
2020/04/06 | 819 | 832 | 803 | 829 | +8 | +1% | 87,200 |
2020/04/03 | 804 | 835 | 804 | 821 | +19 | +2.4% | 39,500 |
2020/04/02 | 797 | 812 | 784 | 802 | +20 | +2.6% | 80,300 |
1051~
1100
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 | 109,200円 | +2.9% | -15.7% | 3.66% | 8.18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 | 182,800円 | +10.0% | +4.9% | 0.00% | 13.32倍 | 2.17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 | 148,600円 | -1.9% | +0.5% | 2.89% | 12.07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 | 119,300円 | +3.9% | +11.1% | 3.02% | 10.05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