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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 999 | 999 | 985 | 989 | -11 | -1.1% | 61,100 |
| 2023/09/25 | 988 | 1,002 | 979 | 1,000 | +15 | +1.5% | 67,700 |
| 2023/09/22 | 982 | 990 | 973 | 985 | -3 | -0.3% | 55,500 |
| 2023/09/21 | 985 | 1,002 | 985 | 988 | +3 | +0.3% | 57,400 |
| 2023/09/20 | 1,000 | 1,006 | 985 | 985 | -16 | -1.6% | 82,700 |
| 2023/09/19 | 1,002 | 1,005 | 994 | 1,001 | +3 | +0.3% | 51,200 |
| 2023/09/15 | 1,001 | 1,005 | 996 | 998 | -1 | -0.1% | 79,600 |
| 2023/09/14 | 987 | 1,001 | 987 | 999 | +14 | +1.4% | 31,800 |
| 2023/09/13 | 1,001 | 1,001 | 983 | 985 | -16 | -1.6% | 47,700 |
| 2023/09/12 | 1,008 | 1,016 | 995 | 1,001 | -7 | -0.7% | 32,100 |
| 2023/09/11 | 998 | 1,008 | 997 | 1,008 | +12 | +1.2% | 40,300 |
| 2023/09/08 | 998 | 1,005 | 993 | 996 | +2 | +0.2% | 57,600 |
| 2023/09/07 | 1,002 | 1,009 | 992 | 994 | -10 | -1% | 67,700 |
| 2023/09/06 | 1,010 | 1,010 | 998 | 1,004 | -2 | -0.2% | 50,000 |
| 2023/09/05 | 996 | 1,008 | 990 | 1,006 | +14 | +1.4% | 69,000 |
| 2023/09/04 | 973 | 993 | 973 | 992 | +22 | +2.3% | 87,100 |
| 2023/09/01 | 972 | 975 | 962 | 970 | +2 | +0.2% | 82,300 |
| 2023/08/31 | 974 | 979 | 950 | 968 | -6 | -0.6% | 84,900 |
| 2023/08/30 | 970 | 976 | 965 | 974 | +10 | +1% | 37,200 |
| 2023/08/29 | 967 | 967 | 958 | 964 | -2 | -0.2% | 41,500 |
| 2023/08/28 | 966 | 970 | 964 | 966 | +9 | +0.9% | 25,900 |
| 2023/08/25 | 958 | 960 | 953 | 957 | ±0 | ±0% | 43,700 |
| 2023/08/24 | 966 | 972 | 955 | 957 | -6 | -0.6% | 54,900 |
| 2023/08/23 | 957 | 963 | 957 | 963 | +6 | +0.6% | 21,700 |
| 2023/08/22 | 955 | 958 | 949 | 957 | +10 | +1.1% | 24,800 |
| 2023/08/21 | 954 | 957 | 947 | 947 | -5 | -0.5% | 23,700 |
| 2023/08/18 | 939 | 953 | 939 | 952 | +4 | +0.4% | 34,700 |
| 2023/08/17 | 940 | 948 | 939 | 948 | +9 | +1% | 41,600 |
| 2023/08/16 | 937 | 944 | 936 | 939 | -1 | -0.1% | 40,500 |
| 2023/08/15 | 939 | 945 | 939 | 940 | -2 | -0.2% | 20,900 |
| 2023/08/14 | 955 | 955 | 939 | 942 | -6 | -0.6% | 59,700 |
| 2023/08/10 | 936 | 948 | 933 | 948 | +9 | +1% | 45,500 |
| 2023/08/09 | 958 | 958 | 929 | 939 | -20 | -2.1% | 86,600 |
| 2023/08/08 | 967 | 987 | 957 | 959 | +7 | +0.7% | 195,300 |
| 2023/08/07 | 947 | 957 | 936 | 952 | +8 | +0.8% | 43,100 |
| 2023/08/04 | 949 | 952 | 943 | 944 | -5 | -0.5% | 23,100 |
| 2023/08/03 | 966 | 966 | 948 | 949 | -25 | -2.6% | 46,500 |
| 2023/08/02 | 969 | 984 | 966 | 974 | +2 | +0.2% | 46,200 |
| 2023/08/01 | 972 | 976 | 966 | 972 | +11 | +1.1% | 54,700 |
| 2023/07/31 | 964 | 972 | 957 | 961 | +7 | +0.7% | 42,000 |
| 2023/07/28 | 944 | 954 | 938 | 954 | +2 | +0.2% | 65,800 |
| 2023/07/27 | 938 | 957 | 934 | 952 | +15 | +1.6% | 66,700 |
| 2023/07/26 | 944 | 944 | 937 | 937 | -2 | -0.2% | 16,800 |
| 2023/07/25 | 939 | 943 | 934 | 939 | +3 | +0.3% | 28,800 |
| 2023/07/24 | 920 | 937 | 920 | 936 | +20 | +2.2% | 35,200 |
| 2023/07/21 | 923 | 923 | 914 | 916 | -1 | -0.1% | 25,300 |
| 2023/07/20 | 914 | 918 | 910 | 917 | -1 | -0.1% | 49,600 |
| 2023/07/19 | 919 | 921 | 911 | 918 | +5 | +0.5% | 47,300 |
| 2023/07/18 | 920 | 927 | 910 | 913 | -4 | -0.4% | 41,600 |
| 2023/07/14 | 934 | 934 | 915 | 917 | -9 | -1% | 33,300 |
151～
200
件表示中 / 3452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 | 113,800円 | -1.6% | +17.0% | 3.08% | 7.04倍 | 0.59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 |
| 堺化学 | 204,000円 | +0.2% | -60.9% | 3.43% | - | 0.42倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| Ｉｎｅ | 168,100円 | +10.0% | +4.9% | 0.00% | 12.45倍 | 2.09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 |
| ソフト９９ | 145,100円 | -0.6% | +0.3% | 2.83% | 13.07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 |
| 田中化研 | 101,100円 | +4.2% | -49.7% | 0.40% | 23.49倍 | 1.91倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
