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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,796 | 1,801 | 1,789 | 1,793 | -8 | -0.4% | 52,600 |
| 2018/01/19 | 1,789 | 1,804 | 1,788 | 1,801 | +12 | +0.7% | 60,000 |
| 2018/01/18 | 1,822 | 1,823 | 1,788 | 1,789 | -16 | -0.9% | 140,900 |
| 2018/01/17 | 1,862 | 1,864 | 1,803 | 1,805 | -57 | -3.1% | 68,200 |
| 2018/01/16 | 1,810 | 1,869 | 1,810 | 1,862 | +57 | +3.2% | 128,200 |
| 2018/01/15 | 1,803 | 1,809 | 1,797 | 1,805 | +3 | +0.2% | 64,800 |
| 2018/01/12 | 1,805 | 1,807 | 1,786 | 1,802 | -11 | -0.6% | 139,500 |
| 2018/01/11 | 1,805 | 1,813 | 1,795 | 1,813 | +2 | +0.1% | 59,700 |
| 2018/01/10 | 1,818 | 1,818 | 1,803 | 1,811 | -7 | -0.4% | 55,900 |
| 2018/01/09 | 1,831 | 1,831 | 1,805 | 1,818 | -1 | -0.1% | 56,800 |
| 2018/01/05 | 1,828 | 1,829 | 1,803 | 1,819 | -8 | -0.4% | 55,300 |
| 2018/01/04 | 1,826 | 1,831 | 1,802 | 1,827 | +25 | +1.4% | 38,000 |
| 2017/12/29 | 1,804 | 1,809 | 1,798 | 1,802 | ±0 | ±0% | 29,200 |
| 2017/12/28 | 1,834 | 1,839 | 1,802 | 1,802 | -26 | -1.4% | 40,300 |
| 2017/12/27 | 1,810 | 1,840 | 1,810 | 1,828 | +20 | +1.1% | 26,600 |
| 2017/12/26 | 1,827 | 1,834 | 1,806 | 1,808 | -19 | -1% | 35,100 |
| 2017/12/25 | 1,815 | 1,833 | 1,805 | 1,827 | +15 | +0.8% | 44,600 |
| 2017/12/22 | 1,838 | 1,842 | 1,806 | 1,812 | -37 | -2% | 60,300 |
| 2017/12/21 | 1,844 | 1,858 | 1,835 | 1,849 | ±0 | ±0% | 38,300 |
| 2017/12/20 | 1,843 | 1,868 | 1,836 | 1,849 | -6 | -0.3% | 53,700 |
| 2017/12/19 | 1,869 | 1,869 | 1,850 | 1,855 | -8 | -0.4% | 30,100 |
| 2017/12/18 | 1,862 | 1,888 | 1,851 | 1,863 | -8 | -0.4% | 53,600 |
| 2017/12/15 | 1,888 | 1,892 | 1,865 | 1,871 | -28 | -1.5% | 45,800 |
| 2017/12/14 | 1,877 | 1,901 | 1,877 | 1,899 | +22 | +1.2% | 43,300 |
| 2017/12/13 | 1,910 | 1,910 | 1,874 | 1,877 | -33 | -1.7% | 57,400 |
| 2017/12/12 | 1,940 | 1,948 | 1,901 | 1,910 | -25 | -1.3% | 52,600 |
| 2017/12/11 | 1,919 | 1,937 | 1,909 | 1,935 | +16 | +0.8% | 56,900 |
| 2017/12/08 | 1,882 | 1,927 | 1,882 | 1,919 | +7 | +0.4% | 77,900 |
| 2017/12/07 | 1,863 | 1,918 | 1,863 | 1,912 | +49 | +2.6% | 66,700 |
| 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 |
1801～
1850
件表示中 / 3715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 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80倍 | 0.51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 | 462,500円 | +7.3% | -24.9% | 0.86% | 15.96倍 | 1.48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 |
| ソフト９９ | 160,800円 | +1.9% | -9.7% | 2.92% | 13.70倍 | 0.61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 |
| エステー | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61倍 | 0.96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 |
| テイカ | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
