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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,864 | 1,881 | 1,855 | 1,863 | -12 | -0.6% | 73,100 |
| 2017/12/05 | 1,861 | 1,880 | 1,854 | 1,875 | +7 | +0.4% | 51,600 |
| 2017/12/04 | 1,875 | 1,883 | 1,865 | 1,868 | -4 | -0.2% | 68,500 |
| 2017/12/01 | 1,878 | 1,891 | 1,869 | 1,872 | -9 | -0.5% | 54,100 |
| 2017/11/30 | 1,855 | 1,887 | 1,848 | 1,881 | +16 | +0.9% | 61,100 |
| 2017/11/29 | 1,859 | 1,871 | 1,859 | 1,865 | +6 | +0.3% | 44,900 |
| 2017/11/28 | 1,860 | 1,878 | 1,850 | 1,859 | +9 | +0.5% | 51,000 |
| 2017/11/27 | 1,881 | 1,889 | 1,847 | 1,850 | -22 | -1.2% | 60,100 |
| 2017/11/24 | 1,839 | 1,884 | 1,833 | 1,872 | +25 | +1.4% | 53,300 |
| 2017/11/22 | 1,850 | 1,855 | 1,837 | 1,847 | -2 | -0.1% | 22,100 |
| 2017/11/21 | 1,830 | 1,863 | 1,827 | 1,849 | +30 | +1.6% | 45,100 |
| 2017/11/20 | 1,784 | 1,825 | 1,779 | 1,819 | +35 | +2% | 35,600 |
| 2017/11/17 | 1,821 | 1,830 | 1,781 | 1,784 | -18 | -1% | 49,900 |
| 2017/11/16 | 1,731 | 1,819 | 1,731 | 1,802 | +54 | +3.1% | 81,600 |
| 2017/11/15 | 1,807 | 1,821 | 1,748 | 1,748 | -84 | -4.6% | 93,200 |
| 2017/11/14 | 1,863 | 1,874 | 1,830 | 1,832 | -38 | -2% | 72,600 |
| 2017/11/13 | 1,774 | 1,890 | 1,774 | 1,870 | +100 | +5.6% | 187,700 |
| 2017/11/10 | 1,769 | 1,786 | 1,764 | 1,770 | -23 | -1.3% | 68,100 |
| 2017/11/09 | 1,812 | 1,824 | 1,759 | 1,793 | -9 | -0.5% | 91,900 |
| 2017/11/08 | 1,754 | 1,809 | 1,747 | 1,802 | +54 | +3.1% | 102,200 |
| 2017/11/07 | 1,742 | 1,752 | 1,712 | 1,748 | -4 | -0.2% | 86,600 |
| 2017/11/06 | 1,759 | 1,762 | 1,748 | 1,752 | -9 | -0.5% | 51,000 |
| 2017/11/02 | 1,760 | 1,764 | 1,740 | 1,761 | +7 | +0.4% | 55,400 |
| 2017/11/01 | 1,745 | 1,757 | 1,735 | 1,754 | +22 | +1.3% | 70,700 |
| 2017/10/31 | 1,744 | 1,745 | 1,730 | 1,732 | -8 | -0.5% | 22,700 |
| 2017/10/30 | 1,735 | 1,743 | 1,728 | 1,740 | +3 | +0.2% | 59,000 |
| 2017/10/27 | 1,735 | 1,744 | 1,729 | 1,737 | +13 | +0.8% | 32,600 |
| 2017/10/26 | 1,700 | 1,732 | 1,699 | 1,724 | +15 | +0.9% | 41,400 |
| 2017/10/25 | 1,720 | 1,736 | 1,704 | 1,709 | -11 | -0.6% | 53,000 |
| 2017/10/24 | 1,709 | 1,720 | 1,700 | 1,720 | +10 | +0.6% | 37,400 |
| 2017/10/23 | 1,690 | 1,715 | 1,690 | 1,710 | +47 | +2.8% | 87,200 |
| 2017/10/20 | 1,643 | 1,669 | 1,634 | 1,663 | +29 | +1.8% | 56,500 |
| 2017/10/19 | 1,646 | 1,669 | 1,628 | 1,634 | -12 | -0.7% | 45,700 |
| 2017/10/18 | 1,661 | 1,674 | 1,637 | 1,646 | -8 | -0.5% | 51,800 |
| 2017/10/17 | 1,640 | 1,664 | 1,630 | 1,654 | +17 | +1% | 62,800 |
| 2017/10/16 | 1,674 | 1,679 | 1,636 | 1,637 | -37 | -2.2% | 97,400 |
| 2017/10/13 | 1,672 | 1,690 | 1,651 | 1,674 | -5 | -0.3% | 80,100 |
| 2017/10/12 | 1,700 | 1,708 | 1,676 | 1,679 | -16 | -0.9% | 62,600 |
| 2017/10/11 | 1,723 | 1,723 | 1,690 | 1,695 | -28 | -1.6% | 55,200 |
| 2017/10/10 | 1,689 | 1,728 | 1,685 | 1,723 | +16 | +0.9% | 69,200 |
| 2017/10/06 | 1,728 | 1,733 | 1,699 | 1,707 | -13 | -0.8% | 89,300 |
| 2017/10/05 | 1,717 | 1,738 | 1,715 | 1,720 | +3 | +0.2% | 94,400 |
| 2017/10/04 | 1,748 | 1,748 | 1,711 | 1,717 | -33 | -1.9% | 60,400 |
| 2017/10/03 | 1,757 | 1,770 | 1,744 | 1,750 | ±0 | ±0% | 43,100 |
| 2017/10/02 | 1,740 | 1,754 | 1,732 | 1,750 | +17 | +1% | 75,000 |
| 2017/09/29 | 1,750 | 1,750 | 1,717 | 1,733 | -16 | -0.9% | 73,000 |
| 2017/09/28 | 1,748 | 1,749 | 1,736 | 1,749 | +7 | +0.4% | 63,600 |
| 2017/09/27 | 1,745 | 1,752 | 1,725 | 1,742 | +1,398 | +406.4% | 50,400 |
| 2017/09/26 | 343 | 346 | 341 | 344 | -1 | -0.3% | 330,000 |
| 2017/09/25 | 344 | 348 | 344 | 345 | +1 | +0.3% | 193,000 |
1701～
1750
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
