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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,184 | 1,212 | 1,182 | 1,207 | +30 | +2.5% | 44,000 |
2018/10/16 | 1,172 | 1,182 | 1,164 | 1,177 | -3 | -0.3% | 36,200 |
2018/10/15 | 1,200 | 1,205 | 1,178 | 1,180 | -31 | -2.6% | 54,500 |
2018/10/12 | 1,205 | 1,219 | 1,201 | 1,211 | -1 | -0.1% | 37,500 |
2018/10/11 | 1,220 | 1,232 | 1,205 | 1,212 | -52 | -4.1% | 54,000 |
2018/10/10 | 1,257 | 1,267 | 1,248 | 1,264 | +5 | +0.4% | 35,800 |
2018/10/09 | 1,287 | 1,287 | 1,252 | 1,259 | -48 | -3.7% | 47,500 |
2018/10/05 | 1,310 | 1,310 | 1,286 | 1,307 | -14 | -1.1% | 51,700 |
2018/10/04 | 1,321 | 1,349 | 1,302 | 1,321 | +5 | +0.4% | 37,400 |
2018/10/03 | 1,323 | 1,340 | 1,315 | 1,316 | -2 | -0.2% | 38,600 |
2018/10/02 | 1,329 | 1,354 | 1,315 | 1,318 | -10 | -0.8% | 65,600 |
2018/10/01 | 1,308 | 1,336 | 1,308 | 1,328 | +12 | +0.9% | 33,400 |
2018/09/28 | 1,308 | 1,323 | 1,300 | 1,316 | +4 | +0.3% | 38,500 |
2018/09/27 | 1,339 | 1,339 | 1,297 | 1,312 | -29 | -2.2% | 33,700 |
2018/09/26 | 1,334 | 1,342 | 1,324 | 1,341 | +5 | +0.4% | 36,600 |
2018/09/25 | 1,325 | 1,336 | 1,308 | 1,336 | +20 | +1.5% | 59,300 |
2018/09/21 | 1,292 | 1,325 | 1,292 | 1,316 | +25 | +1.9% | 34,500 |
2018/09/20 | 1,315 | 1,315 | 1,274 | 1,291 | -19 | -1.5% | 25,200 |
2018/09/19 | 1,320 | 1,323 | 1,306 | 1,310 | +17 | +1.3% | 32,000 |
2018/09/18 | 1,262 | 1,305 | 1,258 | 1,293 | +31 | +2.5% | 45,600 |
2018/09/14 | 1,238 | 1,273 | 1,236 | 1,262 | +24 | +1.9% | 66,900 |
2018/09/13 | 1,261 | 1,284 | 1,237 | 1,238 | -13 | -1% | 56,400 |
2018/09/12 | 1,251 | 1,257 | 1,225 | 1,251 | ±0 | ±0% | 52,400 |
2018/09/11 | 1,265 | 1,265 | 1,246 | 1,251 | -14 | -1.1% | 40,800 |
2018/09/10 | 1,250 | 1,271 | 1,250 | 1,265 | +16 | +1.3% | 49,600 |
2018/09/07 | 1,255 | 1,255 | 1,234 | 1,249 | -6 | -0.5% | 34,800 |
2018/09/06 | 1,245 | 1,272 | 1,240 | 1,255 | +9 | +0.7% | 39,700 |
2018/09/05 | 1,246 | 1,263 | 1,243 | 1,246 | ±0 | ±0% | 55,600 |
2018/09/04 | 1,231 | 1,274 | 1,230 | 1,246 | +13 | +1.1% | 41,900 |
2018/09/03 | 1,250 | 1,251 | 1,226 | 1,233 | -21 | -1.7% | 29,200 |
2018/08/31 | 1,258 | 1,270 | 1,254 | 1,254 | -20 | -1.6% | 19,000 |
2018/08/30 | 1,273 | 1,276 | 1,264 | 1,274 | +5 | +0.4% | 31,300 |
2018/08/29 | 1,272 | 1,278 | 1,263 | 1,269 | +3 | +0.2% | 24,700 |
2018/08/28 | 1,285 | 1,286 | 1,255 | 1,266 | +4 | +0.3% | 34,200 |
2018/08/27 | 1,225 | 1,268 | 1,220 | 1,262 | +49 | +4% | 35,700 |
2018/08/24 | 1,232 | 1,232 | 1,200 | 1,213 | -10 | -0.8% | 41,400 |
2018/08/23 | 1,231 | 1,232 | 1,217 | 1,223 | -1 | -0.1% | 25,500 |
2018/08/22 | 1,199 | 1,227 | 1,196 | 1,224 | +21 | +1.7% | 27,500 |
2018/08/21 | 1,219 | 1,219 | 1,199 | 1,203 | -27 | -2.2% | 23,400 |
2018/08/20 | 1,219 | 1,234 | 1,216 | 1,230 | +4 | +0.3% | 14,900 |
2018/08/17 | 1,220 | 1,228 | 1,210 | 1,226 | +6 | +0.5% | 20,900 |
2018/08/16 | 1,215 | 1,230 | 1,197 | 1,220 | -2 | -0.2% | 28,900 |
2018/08/15 | 1,241 | 1,247 | 1,215 | 1,222 | -30 | -2.4% | 30,800 |
2018/08/14 | 1,236 | 1,257 | 1,226 | 1,252 | +39 | +3.2% | 36,100 |
2018/08/13 | 1,235 | 1,238 | 1,198 | 1,213 | -35 | -2.8% | 42,800 |
2018/08/10 | 1,253 | 1,277 | 1,240 | 1,248 | -25 | -2% | 78,800 |
2018/08/09 | 1,350 | 1,359 | 1,226 | 1,273 | -82 | -6.1% | 78,900 |
2018/08/08 | 1,368 | 1,368 | 1,352 | 1,355 | -13 | -1% | 14,600 |
2018/08/07 | 1,345 | 1,371 | 1,338 | 1,368 | +17 | +1.3% | 14,200 |
2018/08/06 | 1,371 | 1,378 | 1,345 | 1,351 | -20 | -1.5% | 14,800 |
1451~
1500
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 | 110,100円 | +2.9% | -15.7% | 3.63% | 8.25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 | 269,500円 | +4.0% | +5.2% | 4.08% | 7.50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 | 186,200円 | +10.0% | +4.9% | 0.00% | 13.56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 | 148,100円 | -1.9% | +0.5% | 2.90% | 12.03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 | 121,200円 | +3.9% | +11.1% | 2.97% | 10.21倍 | 0.78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