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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,145 | 1,154 | 1,140 | 1,140 | -7 | -0.6% | 35,700 |
| 2025/01/08 | 1,149 | 1,157 | 1,142 | 1,147 | -6 | -0.5% | 38,600 |
| 2025/01/07 | 1,161 | 1,163 | 1,149 | 1,153 | -9 | -0.8% | 39,600 |
| 2025/01/06 | 1,172 | 1,172 | 1,147 | 1,162 | +1 | +0.1% | 63,200 |
| 2024/12/30 | 1,167 | 1,172 | 1,157 | 1,161 | -8 | -0.7% | 27,900 |
| 2024/12/27 | 1,154 | 1,169 | 1,146 | 1,169 | +23 | +2% | 42,700 |
| 2024/12/26 | 1,137 | 1,146 | 1,130 | 1,146 | +17 | +1.5% | 34,200 |
| 2024/12/25 | 1,116 | 1,129 | 1,106 | 1,129 | +17 | +1.5% | 26,800 |
| 2024/12/24 | 1,096 | 1,113 | 1,095 | 1,112 | +21 | +1.9% | 42,200 |
| 2024/12/23 | 1,102 | 1,105 | 1,085 | 1,091 | -11 | -1% | 73,900 |
| 2024/12/20 | 1,110 | 1,119 | 1,102 | 1,102 | -9 | -0.8% | 45,300 |
| 2024/12/19 | 1,127 | 1,130 | 1,100 | 1,111 | -21 | -1.9% | 86,300 |
| 2024/12/18 | 1,129 | 1,140 | 1,128 | 1,132 | +3 | +0.3% | 54,100 |
| 2024/12/17 | 1,166 | 1,166 | 1,128 | 1,129 | -27 | -2.3% | 36,700 |
| 2024/12/16 | 1,151 | 1,161 | 1,140 | 1,156 | +17 | +1.5% | 24,800 |
| 2024/12/13 | 1,133 | 1,147 | 1,133 | 1,139 | -4 | -0.3% | 32,200 |
| 2024/12/12 | 1,150 | 1,162 | 1,143 | 1,143 | -3 | -0.3% | 37,600 |
| 2024/12/11 | 1,142 | 1,153 | 1,142 | 1,146 | +13 | +1.1% | 26,200 |
| 2024/12/10 | 1,150 | 1,155 | 1,130 | 1,133 | -17 | -1.5% | 49,200 |
| 2024/12/09 | 1,157 | 1,161 | 1,144 | 1,150 | +20 | +1.8% | 36,600 |
| 2024/12/06 | 1,126 | 1,130 | 1,112 | 1,130 | +8 | +0.7% | 28,600 |
| 2024/12/05 | 1,149 | 1,154 | 1,120 | 1,122 | -13 | -1.1% | 34,300 |
| 2024/12/04 | 1,145 | 1,147 | 1,132 | 1,135 | +5 | +0.4% | 33,400 |
| 2024/12/03 | 1,149 | 1,150 | 1,125 | 1,130 | -7 | -0.6% | 34,800 |
| 2024/12/02 | 1,119 | 1,145 | 1,114 | 1,137 | +34 | +3.1% | 31,900 |
| 2024/11/29 | 1,125 | 1,126 | 1,103 | 1,103 | -16 | -1.4% | 16,000 |
| 2024/11/28 | 1,106 | 1,119 | 1,103 | 1,119 | +17 | +1.5% | 20,700 |
| 2024/11/27 | 1,141 | 1,141 | 1,097 | 1,102 | -42 | -3.7% | 61,400 |
| 2024/11/26 | 1,157 | 1,157 | 1,128 | 1,144 | -11 | -1% | 26,800 |
| 2024/11/25 | 1,171 | 1,184 | 1,155 | 1,155 | ±0 | ±0% | 31,800 |
| 2024/11/22 | 1,160 | 1,160 | 1,141 | 1,155 | +14 | +1.2% | 31,800 |
| 2024/11/21 | 1,150 | 1,161 | 1,141 | 1,141 | -4 | -0.3% | 29,100 |
| 2024/11/20 | 1,106 | 1,145 | 1,106 | 1,145 | +39 | +3.5% | 45,200 |
| 2024/11/19 | 1,110 | 1,114 | 1,100 | 1,106 | +8 | +0.7% | 51,300 |
| 2024/11/18 | 1,090 | 1,107 | 1,086 | 1,098 | -5 | -0.5% | 33,800 |
| 2024/11/15 | 1,121 | 1,135 | 1,103 | 1,103 | -18 | -1.6% | 34,400 |
| 2024/11/14 | 1,120 | 1,135 | 1,118 | 1,121 | +10 | +0.9% | 42,500 |
| 2024/11/13 | 1,111 | 1,136 | 1,108 | 1,111 | ±0 | ±0% | 52,100 |
| 2024/11/12 | 1,130 | 1,133 | 1,110 | 1,111 | -30 | -2.6% | 59,300 |
| 2024/11/11 | 1,087 | 1,141 | 1,087 | 1,141 | +56 | +5.2% | 234,600 |
| 2024/11/08 | 1,031 | 1,120 | 1,025 | 1,085 | +56 | +5.4% | 181,300 |
| 2024/11/07 | 1,025 | 1,033 | 1,015 | 1,029 | +14 | +1.4% | 44,300 |
| 2024/11/06 | 1,009 | 1,027 | 1,008 | 1,015 | +17 | +1.7% | 61,000 |
| 2024/11/05 | 1,010 | 1,010 | 994 | 998 | -5 | -0.5% | 66,100 |
| 2024/11/01 | 1,011 | 1,012 | 1,002 | 1,003 | -23 | -2.2% | 45,300 |
| 2024/10/31 | 1,026 | 1,034 | 1,021 | 1,026 | +5 | +0.5% | 48,600 |
| 2024/10/30 | 1,021 | 1,028 | 1,015 | 1,021 | +3 | +0.3% | 69,500 |
| 2024/10/29 | 1,017 | 1,028 | 1,012 | 1,018 | -4 | -0.4% | 32,600 |
| 2024/10/28 | 1,015 | 1,024 | 1,008 | 1,022 | +18 | +1.8% | 26,200 |
| 2024/10/25 | 1,023 | 1,023 | 1,001 | 1,004 | -8 | -0.8% | 31,200 |
151～
200
件表示中 / 3766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 | 129,300円 | +26.9% | +1.9% | 4.49% | 10.86倍 | 0.57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 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91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 | 199,100円 | +4.1% | +15.6% | 2.01% | 20.27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 |
| エステー | 161,400円 | +9.5% | +34.4% | 2.73% | 21.05倍 | 1.03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 |
| 森 六 | 249,600円 | -6.3% | +122.3% | 4.61% | 11.16倍 | 0.56倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
市場注目の銘柄
チャート関連のコラム
