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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,010 | 1,017 | 1,006 | 1,012 | -6 | -0.6% | 38,800 |
| 2024/10/23 | 1,036 | 1,036 | 1,018 | 1,018 | -12 | -1.2% | 31,500 |
| 2024/10/22 | 1,049 | 1,049 | 1,028 | 1,030 | -12 | -1.2% | 42,300 |
| 2024/10/21 | 1,050 | 1,050 | 1,041 | 1,042 | -7 | -0.7% | 34,200 |
| 2024/10/18 | 1,054 | 1,060 | 1,047 | 1,049 | -5 | -0.5% | 21,600 |
| 2024/10/17 | 1,065 | 1,066 | 1,051 | 1,054 | -10 | -0.9% | 25,700 |
| 2024/10/16 | 1,080 | 1,081 | 1,064 | 1,064 | -17 | -1.6% | 21,300 |
| 2024/10/15 | 1,078 | 1,088 | 1,068 | 1,081 | +9 | +0.8% | 29,200 |
| 2024/10/11 | 1,075 | 1,082 | 1,069 | 1,072 | ±0 | ±0% | 31,600 |
| 2024/10/10 | 1,085 | 1,085 | 1,064 | 1,072 | -14 | -1.3% | 48,000 |
| 2024/10/09 | 1,097 | 1,097 | 1,080 | 1,086 | +2 | +0.2% | 31,400 |
| 2024/10/08 | 1,098 | 1,100 | 1,083 | 1,084 | -14 | -1.3% | 26,600 |
| 2024/10/07 | 1,108 | 1,108 | 1,091 | 1,098 | ±0 | ±0% | 48,700 |
| 2024/10/04 | 1,109 | 1,109 | 1,090 | 1,098 | -5 | -0.5% | 36,500 |
| 2024/10/03 | 1,104 | 1,115 | 1,097 | 1,103 | +20 | +1.8% | 24,900 |
| 2024/10/02 | 1,096 | 1,106 | 1,079 | 1,083 | -13 | -1.2% | 36,800 |
| 2024/10/01 | 1,102 | 1,102 | 1,085 | 1,096 | +6 | +0.6% | 25,300 |
| 2024/09/30 | 1,107 | 1,108 | 1,085 | 1,090 | -47 | -4.1% | 43,100 |
| 2024/09/27 | 1,133 | 1,140 | 1,115 | 1,137 | +24 | +2.2% | 60,500 |
| 2024/09/26 | 1,106 | 1,130 | 1,096 | 1,113 | +20 | +1.8% | 81,100 |
| 2024/09/25 | 1,084 | 1,095 | 1,075 | 1,093 | +13 | +1.2% | 29,300 |
| 2024/09/24 | 1,088 | 1,091 | 1,080 | 1,080 | +3 | +0.3% | 33,400 |
| 2024/09/20 | 1,080 | 1,081 | 1,068 | 1,077 | +6 | +0.6% | 38,400 |
| 2024/09/19 | 1,060 | 1,076 | 1,060 | 1,071 | +15 | +1.4% | 38,200 |
| 2024/09/18 | 1,061 | 1,068 | 1,049 | 1,056 | -2 | -0.2% | 32,900 |
| 2024/09/17 | 1,060 | 1,068 | 1,051 | 1,058 | +2 | +0.2% | 40,600 |
| 2024/09/13 | 1,071 | 1,077 | 1,056 | 1,056 | -21 | -1.9% | 45,600 |
| 2024/09/12 | 1,094 | 1,094 | 1,066 | 1,077 | +7 | +0.7% | 37,900 |
| 2024/09/11 | 1,087 | 1,092 | 1,057 | 1,070 | -21 | -1.9% | 36,900 |
| 2024/09/10 | 1,099 | 1,106 | 1,090 | 1,091 | -9 | -0.8% | 28,600 |
| 2024/09/09 | 1,073 | 1,105 | 1,071 | 1,100 | +6 | +0.5% | 26,400 |
| 2024/09/06 | 1,112 | 1,112 | 1,087 | 1,094 | -6 | -0.5% | 26,700 |
| 2024/09/05 | 1,099 | 1,122 | 1,086 | 1,100 | -11 | -1% | 33,300 |
| 2024/09/04 | 1,133 | 1,141 | 1,100 | 1,111 | -40 | -3.5% | 59,700 |
| 2024/09/03 | 1,152 | 1,166 | 1,151 | 1,151 | -1 | -0.1% | 14,100 |
| 2024/09/02 | 1,180 | 1,188 | 1,152 | 1,152 | -24 | -2% | 31,000 |
| 2024/08/30 | 1,169 | 1,180 | 1,164 | 1,176 | +20 | +1.7% | 32,800 |
| 2024/08/29 | 1,145 | 1,160 | 1,140 | 1,156 | +17 | +1.5% | 28,000 |
| 2024/08/28 | 1,134 | 1,144 | 1,123 | 1,139 | +5 | +0.4% | 18,100 |
| 2024/08/27 | 1,124 | 1,134 | 1,117 | 1,134 | +14 | +1.3% | 16,100 |
| 2024/08/26 | 1,126 | 1,129 | 1,114 | 1,120 | ±0 | ±0% | 16,900 |
| 2024/08/23 | 1,100 | 1,125 | 1,100 | 1,120 | +14 | +1.3% | 21,100 |
| 2024/08/22 | 1,117 | 1,117 | 1,098 | 1,106 | -11 | -1% | 21,500 |
| 2024/08/21 | 1,097 | 1,117 | 1,092 | 1,117 | +20 | +1.8% | 24,100 |
| 2024/08/20 | 1,082 | 1,100 | 1,076 | 1,097 | +15 | +1.4% | 44,600 |
| 2024/08/19 | 1,088 | 1,100 | 1,073 | 1,082 | -18 | -1.6% | 44,700 |
| 2024/08/16 | 1,099 | 1,102 | 1,085 | 1,100 | +20 | +1.9% | 38,200 |
| 2024/08/15 | 1,076 | 1,083 | 1,050 | 1,080 | +4 | +0.4% | 42,700 |
| 2024/08/14 | 1,079 | 1,085 | 1,065 | 1,076 | -2 | -0.2% | 59,700 |
| 2024/08/13 | 1,075 | 1,088 | 1,060 | 1,078 | +9 | +0.8% | 40,900 |
201～
250
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
