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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 3768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 | 131,300円 | +26.9% | +1.9% | 4.42% | 11.03倍 | 0.58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 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,500円 | +4.1% | +15.6% | 2.01% | 20.31倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| ラサ工 | 461,000円 | +8.3% | +6.5% | 2.78% | 10.91倍 | 1.29倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| エステー | 158,500円 | +9.5% | +34.4% | 2.78% | 20.68倍 | 1.02倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
市場注目の銘柄
チャート関連のコラム
