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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,127 | 1,144 | 1,112 | 1,135 | +14 | +1.2% | 128,700 |
| 2024/01/29 | 1,080 | 1,128 | 1,080 | 1,121 | +52 | +4.9% | 144,400 |
| 2024/01/26 | 1,075 | 1,079 | 1,069 | 1,069 | -11 | -1% | 65,000 |
| 2024/01/25 | 1,063 | 1,081 | 1,063 | 1,080 | +20 | +1.9% | 58,100 |
| 2024/01/24 | 1,068 | 1,076 | 1,058 | 1,060 | +4 | +0.4% | 80,000 |
| 2024/01/23 | 1,076 | 1,081 | 1,056 | 1,056 | -20 | -1.9% | 61,700 |
| 2024/01/22 | 1,071 | 1,082 | 1,071 | 1,076 | +6 | +0.6% | 39,300 |
| 2024/01/19 | 1,065 | 1,071 | 1,062 | 1,070 | +5 | +0.5% | 45,700 |
| 2024/01/18 | 1,054 | 1,069 | 1,050 | 1,065 | +3 | +0.3% | 38,300 |
| 2024/01/17 | 1,063 | 1,072 | 1,059 | 1,062 | +9 | +0.9% | 54,000 |
| 2024/01/16 | 1,055 | 1,058 | 1,046 | 1,053 | -4 | -0.4% | 38,800 |
| 2024/01/15 | 1,050 | 1,063 | 1,045 | 1,057 | +7 | +0.7% | 55,700 |
| 2024/01/12 | 1,070 | 1,074 | 1,050 | 1,050 | -16 | -1.5% | 50,300 |
| 2024/01/11 | 1,071 | 1,076 | 1,064 | 1,066 | +1 | +0.1% | 44,600 |
| 2024/01/10 | 1,071 | 1,071 | 1,062 | 1,065 | -5 | -0.5% | 51,400 |
| 2024/01/09 | 1,085 | 1,085 | 1,060 | 1,070 | -10 | -0.9% | 85,900 |
| 2024/01/05 | 1,083 | 1,083 | 1,063 | 1,080 | +24 | +2.3% | 75,100 |
| 2024/01/04 | 1,018 | 1,056 | 1,003 | 1,056 | +36 | +3.5% | 82,100 |
| 2023/12/29 | 1,024 | 1,029 | 1,014 | 1,020 | -1 | -0.1% | 39,300 |
| 2023/12/28 | 1,011 | 1,021 | 1,008 | 1,021 | +10 | +1% | 30,900 |
| 2023/12/27 | 1,009 | 1,014 | 1,006 | 1,011 | +9 | +0.9% | 40,800 |
| 2023/12/26 | 999 | 1,004 | 998 | 1,002 | +3 | +0.3% | 24,800 |
| 2023/12/25 | 1,012 | 1,014 | 996 | 999 | -6 | -0.6% | 22,300 |
| 2023/12/22 | 992 | 1,005 | 991 | 1,005 | +12 | +1.2% | 57,000 |
| 2023/12/21 | 992 | 998 | 989 | 993 | -5 | -0.5% | 31,400 |
| 2023/12/20 | 991 | 1,000 | 991 | 998 | +8 | +0.8% | 50,900 |
| 2023/12/19 | 995 | 999 | 984 | 990 | ±0 | ±0% | 39,400 |
| 2023/12/18 | 990 | 995 | 983 | 990 | -9 | -0.9% | 37,400 |
| 2023/12/15 | 985 | 999 | 985 | 999 | +14 | +1.4% | 59,300 |
| 2023/12/14 | 984 | 991 | 980 | 985 | +3 | +0.3% | 41,200 |
| 2023/12/13 | 979 | 989 | 979 | 982 | +1 | +0.1% | 44,100 |
| 2023/12/12 | 983 | 991 | 978 | 981 | -2 | -0.2% | 36,500 |
| 2023/12/11 | 984 | 987 | 973 | 983 | +11 | +1.1% | 37,700 |
| 2023/12/08 | 970 | 977 | 963 | 972 | -5 | -0.5% | 72,900 |
| 2023/12/07 | 975 | 977 | 972 | 977 | -3 | -0.3% | 29,700 |
| 2023/12/06 | 962 | 985 | 962 | 980 | +20 | +2.1% | 34,900 |
| 2023/12/05 | 962 | 965 | 958 | 960 | -4 | -0.4% | 53,100 |
| 2023/12/04 | 970 | 970 | 960 | 964 | -6 | -0.6% | 37,900 |
| 2023/12/01 | 990 | 990 | 969 | 970 | -11 | -1.1% | 43,300 |
| 2023/11/30 | 967 | 983 | 967 | 981 | +15 | +1.6% | 61,400 |
| 2023/11/29 | 972 | 972 | 963 | 966 | -2 | -0.2% | 32,400 |
| 2023/11/28 | 963 | 973 | 963 | 968 | +5 | +0.5% | 30,900 |
| 2023/11/27 | 958 | 966 | 957 | 963 | +9 | +0.9% | 41,900 |
| 2023/11/24 | 948 | 954 | 941 | 954 | +10 | +1.1% | 31,800 |
| 2023/11/22 | 941 | 950 | 940 | 944 | +2 | +0.2% | 36,800 |
| 2023/11/21 | 942 | 947 | 933 | 942 | +1 | +0.1% | 38,300 |
| 2023/11/20 | 940 | 947 | 940 | 941 | +4 | +0.4% | 53,200 |
| 2023/11/17 | 930 | 937 | 925 | 937 | +7 | +0.8% | 33,000 |
| 2023/11/16 | 925 | 930 | 920 | 930 | +3 | +0.3% | 43,000 |
| 2023/11/15 | 930 | 931 | 918 | 927 | +5 | +0.5% | 56,000 |
201～
250
件表示中 / 3585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 | 115,700円 | +2.9% | -6.3% | 4.24% | 7.67倍 | 0.54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 |
| テイカ | 157,700円 | +8.5% | +24.9% | 2.41% | 15.78倍 | 0.61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 |
| Ｉｎｅ | 214,200円 | +10.0% | +4.9% | 0.61% | 15.61倍 | 2.55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 |
| 多木化 | 356,500円 | +11.0% | +98.2% | 1.54% | 16.34倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ソフト９９ | 148,600円 | -1.9% | +0.5% | 2.89% | 12.09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 |
市場注目の銘柄
チャート関連のコラム
