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 |
---|---|---|---|---|---|---|---|
2019/06/05 | 988 | 1,011 | 988 | 1,010 | +30 | +3.1% | 27,100 |
2019/06/04 | 957 | 980 | 955 | 980 | +27 | +2.8% | 22,800 |
2019/06/03 | 951 | 959 | 946 | 953 | -10 | -1% | 19,400 |
2019/05/31 | 967 | 972 | 959 | 963 | -10 | -1% | 20,700 |
2019/05/30 | 954 | 975 | 953 | 973 | +10 | +1% | 18,600 |
2019/05/29 | 945 | 970 | 937 | 963 | +27 | +2.9% | 47,300 |
2019/05/28 | 985 | 988 | 936 | 936 | -52 | -5.3% | 47,700 |
2019/05/27 | 988 | 995 | 984 | 988 | -2 | -0.2% | 22,600 |
2019/05/24 | 972 | 995 | 972 | 990 | +7 | +0.7% | 27,000 |
2019/05/23 | 986 | 988 | 979 | 983 | -5 | -0.5% | 15,500 |
2019/05/22 | 982 | 996 | 979 | 988 | +9 | +0.9% | 17,100 |
2019/05/21 | 982 | 992 | 967 | 979 | -13 | -1.3% | 26,100 |
2019/05/20 | 1,013 | 1,016 | 987 | 992 | -6 | -0.6% | 28,100 |
2019/05/17 | 1,000 | 1,003 | 987 | 998 | +11 | +1.1% | 32,300 |
2019/05/16 | 990 | 991 | 974 | 987 | -3 | -0.3% | 22,800 |
2019/05/15 | 997 | 1,013 | 990 | 990 | -7 | -0.7% | 37,400 |
2019/05/14 | 950 | 999 | 945 | 997 | +21 | +2.2% | 31,900 |
2019/05/13 | 964 | 1,005 | 957 | 976 | ±0 | ±0% | 46,200 |
2019/05/10 | 948 | 1,044 | 948 | 976 | +13 | +1.3% | 66,100 |
2019/05/09 | 999 | 999 | 958 | 963 | -37 | -3.7% | 40,700 |
2019/05/08 | 1,017 | 1,017 | 999 | 1,000 | -26 | -2.5% | 31,500 |
2019/05/07 | 1,067 | 1,067 | 1,020 | 1,026 | -22 | -2.1% | 26,000 |
2019/04/26 | 1,043 | 1,050 | 1,020 | 1,048 | +7 | +0.7% | 30,800 |
2019/04/25 | 1,063 | 1,063 | 1,012 | 1,041 | -11 | -1% | 53,400 |
2019/04/24 | 1,081 | 1,083 | 1,050 | 1,052 | -20 | -1.9% | 36,200 |
2019/04/23 | 1,086 | 1,086 | 1,062 | 1,072 | -13 | -1.2% | 21,400 |
2019/04/22 | 1,105 | 1,105 | 1,083 | 1,085 | -20 | -1.8% | 21,100 |
2019/04/19 | 1,125 | 1,132 | 1,105 | 1,105 | -19 | -1.7% | 16,400 |
2019/04/18 | 1,143 | 1,148 | 1,117 | 1,124 | -19 | -1.7% | 22,400 |
2019/04/17 | 1,134 | 1,146 | 1,132 | 1,143 | +5 | +0.4% | 23,700 |
2019/04/16 | 1,150 | 1,154 | 1,130 | 1,138 | -10 | -0.9% | 22,800 |
2019/04/15 | 1,120 | 1,149 | 1,119 | 1,148 | +39 | +3.5% | 47,300 |
2019/04/12 | 1,120 | 1,120 | 1,103 | 1,109 | -11 | -1% | 12,500 |
2019/04/11 | 1,125 | 1,125 | 1,110 | 1,120 | -6 | -0.5% | 12,700 |
2019/04/10 | 1,138 | 1,138 | 1,113 | 1,126 | -18 | -1.6% | 21,100 |
2019/04/09 | 1,156 | 1,156 | 1,128 | 1,144 | -11 | -1% | 15,300 |
2019/04/08 | 1,173 | 1,173 | 1,148 | 1,155 | -17 | -1.5% | 11,700 |
2019/04/05 | 1,172 | 1,172 | 1,163 | 1,172 | +13 | +1.1% | 17,000 |
2019/04/04 | 1,147 | 1,173 | 1,146 | 1,159 | +16 | +1.4% | 21,700 |
2019/04/03 | 1,140 | 1,147 | 1,126 | 1,143 | +10 | +0.9% | 29,800 |
2019/04/02 | 1,151 | 1,152 | 1,127 | 1,133 | -9 | -0.8% | 25,900 |
2019/04/01 | 1,115 | 1,151 | 1,115 | 1,142 | +36 | +3.3% | 34,300 |
2019/03/29 | 1,117 | 1,123 | 1,104 | 1,106 | -8 | -0.7% | 28,900 |
2019/03/28 | 1,141 | 1,141 | 1,102 | 1,114 | -48 | -4.1% | 57,400 |
2019/03/27 | 1,155 | 1,162 | 1,131 | 1,162 | -1 | -0.1% | 80,100 |
2019/03/26 | 1,102 | 1,163 | 1,101 | 1,163 | +72 | +6.6% | 257,800 |
2019/03/25 | 1,124 | 1,124 | 1,087 | 1,091 | -39 | -3.5% | 147,500 |
2019/03/22 | 1,130 | 1,133 | 1,121 | 1,130 | ±0 | ±0% | 119,200 |
2019/03/20 | 1,128 | 1,131 | 1,124 | 1,130 | +9 | +0.8% | 88,200 |
2019/03/19 | 1,123 | 1,123 | 1,102 | 1,121 | -9 | -0.8% | 48,700 |
1301~
1350
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 | 183,100円 | +10.0% | +4.9% | 0.00% | 13.34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 | 119,300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