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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,156 | 1,159 | 1,150 | 1,151 | +5 | +0.4% | 10,900 |
2020/01/16 | 1,157 | 1,157 | 1,146 | 1,146 | -14 | -1.2% | 9,500 |
2020/01/15 | 1,170 | 1,171 | 1,150 | 1,160 | -9 | -0.8% | 15,700 |
2020/01/14 | 1,182 | 1,194 | 1,168 | 1,169 | -24 | -2% | 26,800 |
2020/01/10 | 1,179 | 1,194 | 1,172 | 1,193 | +27 | +2.3% | 42,100 |
2020/01/09 | 1,155 | 1,167 | 1,151 | 1,166 | +24 | +2.1% | 21,200 |
2020/01/08 | 1,140 | 1,150 | 1,117 | 1,142 | -4 | -0.3% | 32,600 |
2020/01/07 | 1,146 | 1,157 | 1,137 | 1,146 | +8 | +0.7% | 24,500 |
2020/01/06 | 1,147 | 1,148 | 1,133 | 1,138 | -39 | -3.3% | 28,900 |
2019/12/30 | 1,201 | 1,201 | 1,172 | 1,177 | -28 | -2.3% | 21,800 |
2019/12/27 | 1,226 | 1,226 | 1,202 | 1,205 | -13 | -1.1% | 15,800 |
2019/12/26 | 1,184 | 1,219 | 1,184 | 1,218 | +41 | +3.5% | 29,500 |
2019/12/25 | 1,190 | 1,190 | 1,170 | 1,177 | -3 | -0.3% | 13,700 |
2019/12/24 | 1,196 | 1,196 | 1,179 | 1,180 | -12 | -1% | 15,300 |
2019/12/23 | 1,198 | 1,203 | 1,178 | 1,192 | -6 | -0.5% | 24,900 |
2019/12/20 | 1,198 | 1,205 | 1,187 | 1,198 | +6 | +0.5% | 20,800 |
2019/12/19 | 1,196 | 1,196 | 1,170 | 1,192 | -3 | -0.3% | 16,500 |
2019/12/18 | 1,207 | 1,207 | 1,184 | 1,195 | -12 | -1% | 21,400 |
2019/12/17 | 1,205 | 1,214 | 1,199 | 1,207 | +3 | +0.2% | 36,700 |
2019/12/16 | 1,234 | 1,234 | 1,200 | 1,204 | -30 | -2.4% | 35,500 |
2019/12/13 | 1,240 | 1,242 | 1,222 | 1,234 | +23 | +1.9% | 58,100 |
2019/12/12 | 1,214 | 1,229 | 1,203 | 1,211 | +7 | +0.6% | 35,900 |
2019/12/11 | 1,200 | 1,231 | 1,193 | 1,204 | +4 | +0.3% | 46,000 |
2019/12/10 | 1,209 | 1,233 | 1,196 | 1,200 | ±0 | ±0% | 50,100 |
2019/12/09 | 1,176 | 1,228 | 1,176 | 1,200 | +42 | +3.6% | 80,800 |
2019/12/06 | 1,177 | 1,192 | 1,147 | 1,158 | -30 | -2.5% | 66,500 |
2019/12/05 | 1,170 | 1,205 | 1,169 | 1,188 | +19 | +1.6% | 59,600 |
2019/12/04 | 1,146 | 1,169 | 1,146 | 1,169 | +6 | +0.5% | 18,900 |
2019/12/03 | 1,149 | 1,167 | 1,146 | 1,163 | -3 | -0.3% | 19,500 |
2019/12/02 | 1,141 | 1,169 | 1,141 | 1,166 | +17 | +1.5% | 24,400 |
2019/11/29 | 1,154 | 1,155 | 1,146 | 1,149 | -5 | -0.4% | 10,900 |
2019/11/28 | 1,164 | 1,164 | 1,145 | 1,154 | ±0 | ±0% | 12,000 |
2019/11/27 | 1,139 | 1,156 | 1,132 | 1,154 | +17 | +1.5% | 13,500 |
2019/11/26 | 1,152 | 1,170 | 1,137 | 1,137 | -1 | -0.1% | 23,300 |
2019/11/25 | 1,160 | 1,160 | 1,137 | 1,138 | -4 | -0.4% | 13,300 |
2019/11/22 | 1,146 | 1,153 | 1,140 | 1,142 | -6 | -0.5% | 8,100 |
2019/11/21 | 1,132 | 1,152 | 1,119 | 1,148 | +16 | +1.4% | 41,400 |
2019/11/20 | 1,135 | 1,142 | 1,118 | 1,132 | -15 | -1.3% | 14,400 |
2019/11/19 | 1,155 | 1,156 | 1,145 | 1,147 | -10 | -0.9% | 7,700 |
2019/11/18 | 1,143 | 1,158 | 1,138 | 1,157 | +14 | +1.2% | 14,400 |
2019/11/15 | 1,092 | 1,144 | 1,090 | 1,143 | +38 | +3.4% | 23,100 |
2019/11/14 | 1,127 | 1,130 | 1,104 | 1,105 | -26 | -2.3% | 15,900 |
2019/11/13 | 1,156 | 1,156 | 1,131 | 1,131 | -29 | -2.5% | 15,600 |
2019/11/12 | 1,158 | 1,160 | 1,140 | 1,160 | +2 | +0.2% | 18,400 |
2019/11/11 | 1,160 | 1,160 | 1,139 | 1,158 | +39 | +3.5% | 27,400 |
2019/11/08 | 1,150 | 1,171 | 1,108 | 1,119 | -19 | -1.7% | 46,000 |
2019/11/07 | 1,136 | 1,147 | 1,131 | 1,138 | +9 | +0.8% | 16,500 |
2019/11/06 | 1,143 | 1,147 | 1,125 | 1,129 | -12 | -1.1% | 24,700 |
2019/11/05 | 1,114 | 1,143 | 1,108 | 1,141 | +45 | +4.1% | 34,700 |
2019/11/01 | 1,092 | 1,097 | 1,084 | 1,096 | -6 | -0.5% | 8,000 |
1151~
1200
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 | 267,900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