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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 161 | 161 | 152 | 154 | -8 | -4.9% | 1,949,000 |
| 2013/01/15 | 158 | 162 | 158 | 162 | +5 | +3.2% | 2,423,000 |
| 2013/01/11 | 153 | 160 | 153 | 157 | +4 | +2.6% | 2,914,000 |
| 2013/01/10 | 156 | 169 | 150 | 153 | -2 | -1.3% | 5,719,000 |
| 2013/01/09 | 157 | 159 | 154 | 155 | -2 | -1.3% | 2,541,000 |
| 2013/01/08 | 152 | 159 | 150 | 157 | +2 | +1.3% | 4,339,000 |
| 2013/01/07 | 135 | 162 | 134 | 155 | +27 | +21.1% | 10,641,000 |
| 2013/01/04 | 132 | 133 | 127 | 128 | -1 | -0.8% | 2,152,000 |
| 2012/12/28 | 125 | 130 | 123 | 129 | +10 | +8.4% | 3,486,000 |
| 2012/12/27 | 117 | 120 | 115 | 119 | +6 | +5.3% | 2,828,000 |
| 2012/12/26 | 115 | 116 | 113 | 113 | +3 | +2.7% | 2,168,000 |
| 2012/12/25 | 105 | 113 | 105 | 110 | +6 | +5.8% | 3,489,000 |
| 2012/12/21 | 107 | 108 | 103 | 104 | -3 | -2.8% | 1,306,000 |
| 2012/12/20 | 102 | 107 | 101 | 107 | +7 | +7% | 2,012,000 |
| 2012/12/19 | 98 | 100 | 97 | 100 | +4 | +4.2% | 651,000 |
| 2012/12/18 | 95 | 98 | 95 | 96 | +1 | +1.1% | 366,000 |
| 2012/12/17 | 97 | 97 | 95 | 95 | ±0 | ±0% | 269,000 |
| 2012/12/14 | 95 | 97 | 95 | 95 | ±0 | ±0% | 373,000 |
| 2012/12/13 | 95 | 98 | 95 | 95 | +2 | +2.2% | 319,000 |
| 2012/12/12 | 94 | 96 | 93 | 93 | ±0 | ±0% | 249,000 |
| 2012/12/11 | 93 | 94 | 93 | 93 | -1 | -1.1% | 85,000 |
| 2012/12/10 | 94 | 95 | 93 | 94 | ±0 | ±0% | 146,000 |
| 2012/12/07 | 95 | 96 | 94 | 94 | -1 | -1.1% | 141,000 |
| 2012/12/06 | 94 | 96 | 94 | 95 | +1 | +1.1% | 351,000 |
| 2012/12/05 | 93 | 94 | 93 | 94 | +1 | +1.1% | 69,000 |
| 2012/12/04 | 92 | 94 | 91 | 93 | +1 | +1.1% | 269,000 |
| 2012/12/03 | 90 | 92 | 90 | 92 | +2 | +2.2% | 212,000 |
| 2012/11/30 | 92 | 92 | 90 | 90 | -2 | -2.2% | 196,000 |
| 2012/11/29 | 91 | 93 | 91 | 92 | +2 | +2.2% | 249,000 |
| 2012/11/28 | 92 | 93 | 90 | 90 | -2 | -2.2% | 573,000 |
| 2012/11/27 | 90 | 93 | 90 | 92 | +2 | +2.2% | 1,004,000 |
| 2012/11/26 | 90 | 92 | 90 | 90 | +2 | +2.3% | 454,000 |
| 2012/11/22 | 87 | 90 | 87 | 88 | +2 | +2.3% | 437,000 |
| 2012/11/21 | 88 | 88 | 86 | 86 | -1 | -1.1% | 171,000 |
| 2012/11/20 | 87 | 88 | 87 | 87 | ±0 | ±0% | 157,000 |
| 2012/11/19 | 86 | 87 | 86 | 87 | +2 | +2.4% | 130,000 |
| 2012/11/16 | 85 | 86 | 84 | 85 | +1 | +1.2% | 166,000 |
| 2012/11/15 | 84 | 85 | 82 | 84 | -1 | -1.2% | 469,000 |
| 2012/11/14 | 85 | 86 | 85 | 85 | +2 | +2.4% | 119,000 |
| 2012/11/13 | 84 | 84 | 83 | 83 | -1 | -1.2% | 94,000 |
| 2012/11/12 | 86 | 86 | 84 | 84 | ±0 | ±0% | 160,000 |
| 2012/11/09 | 85 | 87 | 84 | 84 | -2 | -2.3% | 358,000 |
| 2012/11/08 | 87 | 87 | 86 | 86 | -1 | -1.1% | 78,000 |
| 2012/11/07 | 87 | 88 | 87 | 87 | ±0 | ±0% | 89,000 |
| 2012/11/06 | 88 | 88 | 86 | 87 | ±0 | ±0% | 147,000 |
| 2012/11/05 | 85 | 89 | 85 | 87 | +1 | +1.2% | 542,000 |
| 2012/11/02 | 86 | 86 | 85 | 86 | ±0 | ±0% | 83,000 |
| 2012/11/01 | 85 | 86 | 85 | 86 | +2 | +2.4% | 34,000 |
| 2012/10/31 | 85 | 86 | 84 | 84 | ±0 | ±0% | 152,000 |
| 2012/10/30 | 85 | 86 | 84 | 84 | -2 | -2.3% | 112,000 |
2901～
2950
件表示中 / 3586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 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65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 |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65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 |
| テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62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 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25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 | 150,000円 | -1.9% | +0.5% | 2.87% | 12.20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
