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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,402 | 1,406 | 1,369 | 1,371 | -33 | -2.4% | 27,200 |
| 2018/08/02 | 1,425 | 1,434 | 1,403 | 1,404 | -21 | -1.5% | 17,800 |
| 2018/08/01 | 1,413 | 1,434 | 1,406 | 1,425 | +6 | +0.4% | 19,900 |
| 2018/07/31 | 1,446 | 1,446 | 1,411 | 1,419 | -28 | -1.9% | 33,400 |
| 2018/07/30 | 1,405 | 1,460 | 1,405 | 1,447 | +34 | +2.4% | 31,500 |
| 2018/07/27 | 1,398 | 1,434 | 1,396 | 1,413 | +15 | +1.1% | 42,300 |
| 2018/07/26 | 1,364 | 1,401 | 1,355 | 1,398 | +43 | +3.2% | 37,700 |
| 2018/07/25 | 1,349 | 1,362 | 1,344 | 1,355 | +6 | +0.4% | 41,800 |
| 2018/07/24 | 1,368 | 1,368 | 1,341 | 1,349 | -4 | -0.3% | 32,100 |
| 2018/07/23 | 1,344 | 1,360 | 1,344 | 1,353 | ±0 | ±0% | 21,400 |
| 2018/07/20 | 1,358 | 1,361 | 1,340 | 1,353 | -11 | -0.8% | 22,500 |
| 2018/07/19 | 1,366 | 1,372 | 1,359 | 1,364 | -2 | -0.1% | 20,500 |
| 2018/07/18 | 1,370 | 1,383 | 1,359 | 1,366 | +9 | +0.7% | 22,300 |
| 2018/07/17 | 1,340 | 1,374 | 1,339 | 1,357 | +16 | +1.2% | 23,600 |
| 2018/07/13 | 1,346 | 1,352 | 1,341 | 1,341 | -8 | -0.6% | 18,400 |
| 2018/07/12 | 1,348 | 1,364 | 1,348 | 1,349 | +1 | +0.1% | 15,800 |
| 2018/07/11 | 1,351 | 1,356 | 1,333 | 1,348 | -11 | -0.8% | 26,700 |
| 2018/07/10 | 1,368 | 1,388 | 1,353 | 1,359 | -4 | -0.3% | 42,800 |
| 2018/07/09 | 1,351 | 1,364 | 1,344 | 1,363 | +12 | +0.9% | 20,700 |
| 2018/07/06 | 1,319 | 1,353 | 1,316 | 1,351 | +32 | +2.4% | 32,100 |
| 2018/07/05 | 1,360 | 1,360 | 1,316 | 1,319 | -46 | -3.4% | 31,500 |
| 2018/07/04 | 1,370 | 1,373 | 1,360 | 1,365 | -10 | -0.7% | 13,600 |
| 2018/07/03 | 1,417 | 1,417 | 1,367 | 1,375 | -41 | -2.9% | 50,000 |
| 2018/07/02 | 1,440 | 1,449 | 1,410 | 1,416 | -15 | -1% | 55,500 |
| 2018/06/29 | 1,416 | 1,433 | 1,403 | 1,431 | +16 | +1.1% | 27,000 |
| 2018/06/28 | 1,415 | 1,415 | 1,391 | 1,415 | -7 | -0.5% | 29,000 |
| 2018/06/27 | 1,435 | 1,439 | 1,416 | 1,422 | -17 | -1.2% | 24,000 |
| 2018/06/26 | 1,423 | 1,444 | 1,369 | 1,439 | -14 | -1% | 24,400 |
| 2018/06/25 | 1,486 | 1,486 | 1,450 | 1,453 | -34 | -2.3% | 37,700 |
| 2018/06/22 | 1,470 | 1,493 | 1,468 | 1,487 | -7 | -0.5% | 30,900 |
| 2018/06/21 | 1,497 | 1,508 | 1,492 | 1,494 | -7 | -0.5% | 27,700 |
| 2018/06/20 | 1,490 | 1,505 | 1,478 | 1,501 | +8 | +0.5% | 37,900 |
| 2018/06/19 | 1,498 | 1,507 | 1,486 | 1,493 | -14 | -0.9% | 28,000 |
| 2018/06/18 | 1,529 | 1,534 | 1,501 | 1,507 | -31 | -2% | 27,000 |
| 2018/06/15 | 1,557 | 1,557 | 1,534 | 1,538 | -8 | -0.5% | 26,500 |
| 2018/06/14 | 1,547 | 1,551 | 1,539 | 1,546 | -13 | -0.8% | 26,400 |
| 2018/06/13 | 1,544 | 1,563 | 1,539 | 1,559 | +18 | +1.2% | 26,900 |
| 2018/06/12 | 1,569 | 1,569 | 1,531 | 1,541 | -22 | -1.4% | 28,900 |
| 2018/06/11 | 1,563 | 1,571 | 1,558 | 1,563 | -2 | -0.1% | 19,400 |
| 2018/06/08 | 1,545 | 1,570 | 1,545 | 1,565 | -10 | -0.6% | 40,300 |
| 2018/06/07 | 1,550 | 1,575 | 1,550 | 1,575 | +35 | +2.3% | 29,600 |
| 2018/06/06 | 1,536 | 1,548 | 1,532 | 1,540 | +4 | +0.3% | 20,800 |
| 2018/06/05 | 1,575 | 1,577 | 1,531 | 1,536 | -38 | -2.4% | 28,700 |
| 2018/06/04 | 1,556 | 1,578 | 1,556 | 1,574 | +34 | +2.2% | 31,900 |
| 2018/06/01 | 1,524 | 1,549 | 1,513 | 1,540 | +8 | +0.5% | 54,700 |
| 2018/05/31 | 1,538 | 1,548 | 1,524 | 1,532 | -10 | -0.6% | 57,500 |
| 2018/05/30 | 1,549 | 1,558 | 1,538 | 1,542 | -32 | -2% | 30,400 |
| 2018/05/29 | 1,575 | 1,578 | 1,562 | 1,574 | -1 | -0.1% | 17,000 |
| 2018/05/28 | 1,580 | 1,589 | 1,557 | 1,575 | -1 | -0.1% | 21,400 |
| 2018/05/25 | 1,570 | 1,583 | 1,566 | 1,576 | -2 | -0.1% | 22,700 |
1501～
1550
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 | 113,700円 | +2.9% | -15.7% | 3.52% | 8.52倍 | 0.54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 | 272,900円 | +4.0% | +5.2% | 4.03% | 7.59倍 | 0.51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 | 190,000円 | +10.0% | +4.9% | 0.00% | 13.84倍 | 2.26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 | 123,500円 | +3.9% | +11.1% | 2.91% | 10.40倍 | 0.79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
