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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 1,614 | 1,614 | 1,576 | 1,578 | -37 | -2.3% | 34,700 |
| 2018/05/23 | 1,607 | 1,627 | 1,607 | 1,615 | ±0 | ±0% | 21,400 |
| 2018/05/22 | 1,630 | 1,631 | 1,613 | 1,615 | -22 | -1.3% | 23,900 |
| 2018/05/21 | 1,642 | 1,650 | 1,632 | 1,637 | -7 | -0.4% | 31,800 |
| 2018/05/18 | 1,650 | 1,658 | 1,639 | 1,644 | +3 | +0.2% | 31,600 |
| 2018/05/17 | 1,629 | 1,646 | 1,619 | 1,641 | +17 | +1% | 26,900 |
| 2018/05/16 | 1,597 | 1,625 | 1,595 | 1,624 | +27 | +1.7% | 35,400 |
| 2018/05/15 | 1,610 | 1,610 | 1,590 | 1,597 | -7 | -0.4% | 41,300 |
| 2018/05/14 | 1,611 | 1,627 | 1,589 | 1,604 | -40 | -2.4% | 62,100 |
| 2018/05/11 | 1,571 | 1,650 | 1,570 | 1,644 | +75 | +4.8% | 73,900 |
| 2018/05/10 | 1,559 | 1,569 | 1,556 | 1,569 | +13 | +0.8% | 25,100 |
| 2018/05/09 | 1,541 | 1,556 | 1,535 | 1,556 | +11 | +0.7% | 17,900 |
| 2018/05/08 | 1,544 | 1,553 | 1,536 | 1,545 | ±0 | ±0% | 25,800 |
| 2018/05/07 | 1,534 | 1,547 | 1,521 | 1,545 | +11 | +0.7% | 17,000 |
| 2018/05/02 | 1,538 | 1,539 | 1,529 | 1,534 | -3 | -0.2% | 14,600 |
| 2018/05/01 | 1,544 | 1,544 | 1,529 | 1,537 | -9 | -0.6% | 18,300 |
| 2018/04/27 | 1,548 | 1,555 | 1,531 | 1,546 | -14 | -0.9% | 32,500 |
| 2018/04/26 | 1,559 | 1,562 | 1,547 | 1,560 | +8 | +0.5% | 16,400 |
| 2018/04/25 | 1,543 | 1,554 | 1,534 | 1,552 | +3 | +0.2% | 19,600 |
| 2018/04/24 | 1,538 | 1,549 | 1,532 | 1,549 | +12 | +0.8% | 13,600 |
| 2018/04/23 | 1,542 | 1,542 | 1,529 | 1,537 | -4 | -0.3% | 11,000 |
| 2018/04/20 | 1,543 | 1,552 | 1,535 | 1,541 | -14 | -0.9% | 18,300 |
| 2018/04/19 | 1,559 | 1,559 | 1,547 | 1,555 | +1 | +0.1% | 25,800 |
| 2018/04/18 | 1,534 | 1,558 | 1,534 | 1,554 | +20 | +1.3% | 18,900 |
| 2018/04/17 | 1,549 | 1,554 | 1,532 | 1,534 | -21 | -1.4% | 24,500 |
| 2018/04/16 | 1,533 | 1,555 | 1,530 | 1,555 | +14 | +0.9% | 22,600 |
| 2018/04/13 | 1,527 | 1,545 | 1,527 | 1,541 | +18 | +1.2% | 25,800 |
| 2018/04/12 | 1,526 | 1,540 | 1,520 | 1,523 | -23 | -1.5% | 34,000 |
| 2018/04/11 | 1,558 | 1,560 | 1,542 | 1,546 | -21 | -1.3% | 38,000 |
| 2018/04/10 | 1,550 | 1,579 | 1,540 | 1,567 | +9 | +0.6% | 30,500 |
| 2018/04/09 | 1,537 | 1,561 | 1,533 | 1,558 | +16 | +1% | 23,700 |
| 2018/04/06 | 1,566 | 1,566 | 1,541 | 1,542 | -18 | -1.2% | 42,600 |
| 2018/04/05 | 1,568 | 1,576 | 1,552 | 1,560 | +2 | +0.1% | 41,400 |
| 2018/04/04 | 1,542 | 1,565 | 1,540 | 1,558 | +9 | +0.6% | 38,600 |
| 2018/04/03 | 1,522 | 1,560 | 1,518 | 1,549 | +8 | +0.5% | 35,900 |
| 2018/04/02 | 1,552 | 1,554 | 1,538 | 1,541 | -11 | -0.7% | 20,300 |
| 2018/03/30 | 1,575 | 1,583 | 1,548 | 1,552 | -9 | -0.6% | 32,500 |
| 2018/03/29 | 1,569 | 1,583 | 1,544 | 1,561 | +11 | +0.7% | 40,500 |
| 2018/03/28 | 1,528 | 1,550 | 1,517 | 1,550 | -14 | -0.9% | 56,200 |
| 2018/03/27 | 1,502 | 1,567 | 1,501 | 1,564 | +83 | +5.6% | 207,700 |
| 2018/03/26 | 1,497 | 1,512 | 1,453 | 1,481 | -23 | -1.5% | 157,500 |
| 2018/03/23 | 1,546 | 1,549 | 1,498 | 1,504 | -72 | -4.6% | 94,600 |
| 2018/03/22 | 1,572 | 1,581 | 1,544 | 1,576 | +8 | +0.5% | 78,400 |
| 2018/03/20 | 1,547 | 1,574 | 1,544 | 1,568 | +13 | +0.8% | 51,900 |
| 2018/03/19 | 1,567 | 1,579 | 1,548 | 1,555 | -13 | -0.8% | 47,700 |
| 2018/03/16 | 1,578 | 1,584 | 1,556 | 1,568 | ±0 | ±0% | 61,800 |
| 2018/03/15 | 1,590 | 1,590 | 1,552 | 1,568 | -27 | -1.7% | 56,100 |
| 2018/03/14 | 1,576 | 1,603 | 1,574 | 1,595 | +10 | +0.6% | 50,400 |
| 2018/03/13 | 1,580 | 1,591 | 1,572 | 1,585 | -3 | -0.2% | 41,300 |
| 2018/03/12 | 1,609 | 1,610 | 1,579 | 1,588 | +2 | +0.1% | 49,500 |
1551～
1600
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
