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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 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 |
| 2018/03/09 | 1,579 | 1,637 | 1,571 | 1,586 | +28 | +1.8% | 126,300 |
| 2018/03/08 | 1,561 | 1,566 | 1,545 | 1,558 | +6 | +0.4% | 59,600 |
| 2018/03/07 | 1,569 | 1,570 | 1,540 | 1,552 | -26 | -1.6% | 86,800 |
| 2018/03/06 | 1,555 | 1,600 | 1,555 | 1,578 | +51 | +3.3% | 91,000 |
| 2018/03/05 | 1,552 | 1,569 | 1,522 | 1,527 | -39 | -2.5% | 67,300 |
| 2018/03/02 | 1,571 | 1,579 | 1,554 | 1,566 | -24 | -1.5% | 92,500 |
| 2018/03/01 | 1,589 | 1,599 | 1,575 | 1,590 | +4 | +0.3% | 92,400 |
| 2018/02/28 | 1,590 | 1,615 | 1,586 | 1,586 | -6 | -0.4% | 64,500 |
| 2018/02/27 | 1,612 | 1,617 | 1,590 | 1,592 | -5 | -0.3% | 68,000 |
| 2018/02/26 | 1,622 | 1,626 | 1,586 | 1,597 | -9 | -0.6% | 73,500 |
| 2018/02/23 | 1,595 | 1,612 | 1,595 | 1,606 | +16 | +1% | 67,000 |
| 2018/02/22 | 1,576 | 1,604 | 1,569 | 1,590 | +8 | +0.5% | 77,500 |
1601～
1650
件表示中 / 3586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 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65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 |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55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 |
| テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ソフト９９ | 150,000円 | -1.9% | +0.5% | 2.87% | 12.20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 |
市場注目の銘柄
チャート関連のコラム
