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 |
---|---|---|---|---|---|---|---|
2018/12/28 | 970 | 980 | 966 | 976 | -2 | -0.2% | 24,300 |
2018/12/27 | 966 | 996 | 961 | 978 | +37 | +3.9% | 50,100 |
2018/12/26 | 922 | 952 | 922 | 941 | +34 | +3.7% | 39,800 |
2018/12/25 | 893 | 922 | 890 | 907 | -36 | -3.8% | 52,800 |
2018/12/21 | 962 | 966 | 941 | 943 | -26 | -2.7% | 68,800 |
2018/12/20 | 995 | 1,001 | 969 | 969 | -43 | -4.2% | 39,900 |
2018/12/19 | 1,006 | 1,013 | 995 | 1,012 | +3 | +0.3% | 36,200 |
2018/12/18 | 1,035 | 1,035 | 1,009 | 1,009 | -37 | -3.5% | 32,300 |
2018/12/17 | 1,046 | 1,054 | 1,045 | 1,046 | ±0 | ±0% | 26,700 |
2018/12/14 | 1,050 | 1,057 | 1,040 | 1,046 | -12 | -1.1% | 47,900 |
2018/12/13 | 1,045 | 1,062 | 1,042 | 1,058 | +16 | +1.5% | 37,500 |
2018/12/12 | 1,026 | 1,060 | 1,026 | 1,042 | +21 | +2.1% | 37,800 |
2018/12/11 | 1,056 | 1,057 | 1,016 | 1,021 | -43 | -4% | 36,300 |
2018/12/10 | 1,084 | 1,086 | 1,061 | 1,064 | -33 | -3% | 35,400 |
2018/12/07 | 1,087 | 1,098 | 1,083 | 1,097 | ±0 | ±0% | 33,900 |
2018/12/06 | 1,093 | 1,100 | 1,081 | 1,097 | +2 | +0.2% | 40,800 |
2018/12/05 | 1,095 | 1,107 | 1,087 | 1,095 | -1 | -0.1% | 44,000 |
2018/12/04 | 1,118 | 1,121 | 1,092 | 1,096 | -29 | -2.6% | 37,600 |
2018/12/03 | 1,116 | 1,127 | 1,113 | 1,125 | +4 | +0.4% | 25,500 |
2018/11/30 | 1,106 | 1,127 | 1,103 | 1,121 | +3 | +0.3% | 29,700 |
2018/11/29 | 1,124 | 1,137 | 1,108 | 1,118 | +1 | +0.1% | 29,100 |
2018/11/28 | 1,098 | 1,120 | 1,093 | 1,117 | +19 | +1.7% | 36,300 |
2018/11/27 | 1,116 | 1,116 | 1,093 | 1,098 | -12 | -1.1% | 49,500 |
2018/11/26 | 1,108 | 1,126 | 1,103 | 1,110 | +2 | +0.2% | 28,800 |
2018/11/22 | 1,100 | 1,115 | 1,086 | 1,108 | +3 | +0.3% | 26,700 |
2018/11/21 | 1,082 | 1,109 | 1,076 | 1,105 | -6 | -0.5% | 26,100 |
2018/11/20 | 1,120 | 1,124 | 1,092 | 1,111 | -26 | -2.3% | 57,200 |
2018/11/19 | 1,115 | 1,140 | 1,115 | 1,137 | +11 | +1% | 21,900 |
2018/11/16 | 1,133 | 1,133 | 1,104 | 1,126 | -9 | -0.8% | 22,700 |
2018/11/15 | 1,120 | 1,140 | 1,120 | 1,135 | +8 | +0.7% | 25,400 |
2018/11/14 | 1,120 | 1,143 | 1,119 | 1,127 | -9 | -0.8% | 32,800 |
2018/11/13 | 1,121 | 1,144 | 1,104 | 1,136 | -6 | -0.5% | 34,600 |
2018/11/12 | 1,146 | 1,146 | 1,127 | 1,142 | -1 | -0.1% | 46,900 |
2018/11/09 | 1,141 | 1,153 | 1,136 | 1,143 | +2 | +0.2% | 34,500 |
2018/11/08 | 1,139 | 1,151 | 1,135 | 1,141 | +22 | +2% | 26,400 |
2018/11/07 | 1,133 | 1,146 | 1,116 | 1,119 | -18 | -1.6% | 28,400 |
2018/11/06 | 1,142 | 1,152 | 1,134 | 1,137 | -5 | -0.4% | 27,700 |
2018/11/05 | 1,130 | 1,152 | 1,129 | 1,142 | -5 | -0.4% | 22,700 |
2018/11/02 | 1,127 | 1,150 | 1,126 | 1,147 | +18 | +1.6% | 40,600 |
2018/11/01 | 1,131 | 1,151 | 1,128 | 1,129 | -13 | -1.1% | 45,200 |
2018/10/31 | 1,132 | 1,159 | 1,132 | 1,142 | +11 | +1% | 36,600 |
2018/10/30 | 1,076 | 1,140 | 1,076 | 1,131 | +52 | +4.8% | 117,400 |
2018/10/29 | 1,090 | 1,097 | 1,067 | 1,079 | -4 | -0.4% | 52,400 |
2018/10/26 | 1,091 | 1,097 | 1,061 | 1,083 | +14 | +1.3% | 75,300 |
2018/10/25 | 1,094 | 1,094 | 1,065 | 1,069 | -55 | -4.9% | 47,400 |
2018/10/24 | 1,130 | 1,133 | 1,115 | 1,124 | ±0 | ±0% | 39,100 |
2018/10/23 | 1,166 | 1,167 | 1,123 | 1,124 | -69 | -5.8% | 97,600 |
2018/10/22 | 1,170 | 1,203 | 1,164 | 1,193 | +5 | +0.4% | 34,300 |
2018/10/19 | 1,190 | 1,194 | 1,167 | 1,188 | -3 | -0.3% | 38,500 |
2018/10/18 | 1,211 | 1,211 | 1,190 | 1,191 | -16 | -1.3% | 33,300 |
1401~
1450
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 | 109,700円 | +2.9% | -15.7% | 3.65% | 8.22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 | 267,300円 | +4.0% | +5.2% | 4.12% | 7.43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 | 185,500円 | +10.0% | +4.9% | 0.00% | 13.51倍 | 2.21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 | 119,100円 | +3.9% | +11.1% | 3.02% | 10.03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