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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 935 | 950 | 935 | 944 | -1 | -0.1% | 11,200 |
2019/08/15 | 916 | 945 | 916 | 945 | +2 | +0.2% | 23,100 |
2019/08/14 | 928 | 943 | 917 | 943 | +30 | +3.3% | 30,500 |
2019/08/13 | 918 | 918 | 901 | 913 | -10 | -1.1% | 25,400 |
2019/08/09 | 934 | 939 | 910 | 923 | -1 | -0.1% | 26,600 |
2019/08/08 | 916 | 941 | 915 | 924 | +6 | +0.7% | 33,000 |
2019/08/07 | 921 | 928 | 917 | 918 | -6 | -0.6% | 19,300 |
2019/08/06 | 915 | 932 | 904 | 924 | -12 | -1.3% | 28,700 |
2019/08/05 | 939 | 941 | 916 | 936 | -12 | -1.3% | 34,400 |
2019/08/02 | 970 | 973 | 939 | 948 | -36 | -3.7% | 42,600 |
2019/08/01 | 985 | 989 | 975 | 984 | -2 | -0.2% | 15,300 |
2019/07/31 | 990 | 998 | 985 | 986 | -8 | -0.8% | 22,900 |
2019/07/30 | 996 | 1,001 | 990 | 994 | ±0 | ±0% | 25,400 |
2019/07/29 | 1,004 | 1,004 | 990 | 994 | -6 | -0.6% | 12,100 |
2019/07/26 | 1,008 | 1,008 | 993 | 1,000 | -6 | -0.6% | 15,500 |
2019/07/25 | 1,010 | 1,015 | 1,000 | 1,006 | ±0 | ±0% | 18,500 |
2019/07/24 | 1,009 | 1,013 | 1,000 | 1,006 | -4 | -0.4% | 11,300 |
2019/07/23 | 1,004 | 1,012 | 991 | 1,010 | +6 | +0.6% | 19,100 |
2019/07/22 | 1,014 | 1,019 | 1,004 | 1,004 | -10 | -1% | 18,600 |
2019/07/19 | 991 | 1,014 | 988 | 1,014 | +31 | +3.2% | 20,200 |
2019/07/18 | 1,022 | 1,022 | 979 | 983 | -41 | -4% | 41,800 |
2019/07/17 | 1,020 | 1,033 | 1,013 | 1,024 | -2 | -0.2% | 16,700 |
2019/07/16 | 1,035 | 1,035 | 1,021 | 1,026 | -9 | -0.9% | 13,300 |
2019/07/12 | 1,049 | 1,049 | 1,032 | 1,035 | -10 | -1% | 14,700 |
2019/07/11 | 1,030 | 1,045 | 1,021 | 1,045 | +17 | +1.7% | 16,700 |
2019/07/10 | 1,045 | 1,045 | 1,028 | 1,028 | -18 | -1.7% | 30,400 |
2019/07/09 | 1,066 | 1,066 | 1,040 | 1,046 | -20 | -1.9% | 18,500 |
2019/07/08 | 1,076 | 1,080 | 1,065 | 1,066 | -8 | -0.7% | 14,400 |
2019/07/05 | 1,080 | 1,098 | 1,073 | 1,074 | -22 | -2% | 38,500 |
2019/07/04 | 1,094 | 1,098 | 1,080 | 1,096 | +13 | +1.2% | 30,400 |
2019/07/03 | 1,084 | 1,099 | 1,075 | 1,083 | -6 | -0.6% | 25,100 |
2019/07/02 | 1,074 | 1,093 | 1,063 | 1,089 | +14 | +1.3% | 33,000 |
2019/07/01 | 1,100 | 1,106 | 1,055 | 1,075 | +35 | +3.4% | 88,600 |
2019/06/28 | 1,027 | 1,045 | 1,021 | 1,040 | +6 | +0.6% | 42,200 |
2019/06/27 | 1,028 | 1,039 | 1,020 | 1,034 | +14 | +1.4% | 29,800 |
2019/06/26 | 1,043 | 1,045 | 1,016 | 1,020 | -25 | -2.4% | 34,400 |
2019/06/25 | 1,059 | 1,065 | 1,043 | 1,045 | -14 | -1.3% | 17,900 |
2019/06/24 | 1,090 | 1,093 | 1,059 | 1,059 | -42 | -3.8% | 38,400 |
2019/06/21 | 1,057 | 1,107 | 1,037 | 1,101 | +46 | +4.4% | 124,500 |
2019/06/20 | 1,061 | 1,061 | 1,047 | 1,055 | -1 | -0.1% | 13,900 |
2019/06/19 | 1,051 | 1,069 | 1,051 | 1,056 | +9 | +0.9% | 31,900 |
2019/06/18 | 1,060 | 1,065 | 1,047 | 1,047 | -15 | -1.4% | 35,200 |
2019/06/17 | 1,060 | 1,068 | 1,049 | 1,062 | +3 | +0.3% | 31,000 |
2019/06/14 | 1,065 | 1,069 | 1,059 | 1,059 | -3 | -0.3% | 25,400 |
2019/06/13 | 1,050 | 1,069 | 1,048 | 1,062 | +16 | +1.5% | 41,900 |
2019/06/12 | 1,035 | 1,054 | 1,034 | 1,046 | +7 | +0.7% | 21,800 |
2019/06/11 | 1,034 | 1,046 | 1,025 | 1,039 | +9 | +0.9% | 19,800 |
2019/06/10 | 1,029 | 1,038 | 1,016 | 1,030 | +15 | +1.5% | 22,300 |
2019/06/07 | 1,009 | 1,020 | 993 | 1,015 | +10 | +1% | 26,800 |
2019/06/06 | 1,010 | 1,015 | 1,003 | 1,005 | -5 | -0.5% | 24,000 |
1251~
1300
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 | 110,300円 | +2.9% | -15.7% | 3.63% | 8.27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 | 183,300円 | +10.0% | +4.9% | 0.00% | 13.35倍 | 2.18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 | 148,200円 | -1.9% | +0.5% | 2.90% | 12.04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 | 119,700円 | +3.9% | +11.1% | 3.01% | 10.08倍 | 0.77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