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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 342 | 346 | 342 | 344 | +1 | +0.3% | 320,000 |
| 2017/09/21 | 344 | 345 | 343 | 343 | -1 | -0.3% | 384,000 |
| 2017/09/20 | 345 | 346 | 342 | 344 | -2 | -0.6% | 417,000 |
| 2017/09/19 | 348 | 348 | 341 | 346 | ±0 | ±0% | 396,000 |
| 2017/09/15 | 336 | 346 | 336 | 346 | +10 | +3% | 513,000 |
| 2017/09/14 | 341 | 341 | 335 | 336 | -5 | -1.5% | 287,000 |
| 2017/09/13 | 340 | 343 | 340 | 341 | +1 | +0.3% | 205,000 |
| 2017/09/12 | 339 | 342 | 338 | 340 | +5 | +1.5% | 387,000 |
| 2017/09/11 | 327 | 335 | 326 | 335 | +10 | +3.1% | 334,000 |
| 2017/09/08 | 325 | 330 | 323 | 325 | ±0 | ±0% | 410,000 |
| 2017/09/07 | 325 | 328 | 323 | 325 | +5 | +1.6% | 346,000 |
| 2017/09/06 | 313 | 323 | 300 | 320 | -1 | -0.3% | 579,000 |
| 2017/09/05 | 327 | 332 | 320 | 321 | -5 | -1.5% | 412,000 |
| 2017/09/04 | 340 | 340 | 325 | 326 | -16 | -4.7% | 467,000 |
| 2017/09/01 | 343 | 343 | 337 | 342 | ±0 | ±0% | 260,000 |
| 2017/08/31 | 341 | 343 | 340 | 342 | +3 | +0.9% | 343,000 |
| 2017/08/30 | 338 | 340 | 334 | 339 | +4 | +1.2% | 257,000 |
| 2017/08/29 | 325 | 336 | 323 | 335 | +6 | +1.8% | 475,000 |
| 2017/08/28 | 329 | 331 | 326 | 329 | ±0 | ±0% | 279,000 |
| 2017/08/25 | 323 | 329 | 323 | 329 | +7 | +2.2% | 317,000 |
| 2017/08/24 | 322 | 324 | 321 | 322 | ±0 | ±0% | 146,000 |
1851～
1900
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
