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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 85 | 86 | 84 | 86 | +1 | +1.2% | 135,000 |
| 2012/10/26 | 87 | 87 | 85 | 85 | -2 | -2.3% | 144,000 |
| 2012/10/25 | 86 | 87 | 85 | 87 | +1 | +1.2% | 231,000 |
| 2012/10/24 | 85 | 88 | 84 | 86 | ±0 | ±0% | 416,000 |
| 2012/10/23 | 86 | 86 | 85 | 86 | ±0 | ±0% | 64,000 |
| 2012/10/22 | 85 | 86 | 85 | 86 | -1 | -1.1% | 49,000 |
| 2012/10/19 | 86 | 87 | 86 | 87 | +1 | +1.2% | 70,000 |
| 2012/10/18 | 85 | 86 | 85 | 86 | ±0 | ±0% | 80,000 |
| 2012/10/17 | 86 | 86 | 85 | 86 | +2 | +2.4% | 59,000 |
| 2012/10/16 | 83 | 85 | 83 | 84 | +2 | +2.4% | 92,000 |
| 2012/10/15 | 81 | 83 | 81 | 82 | +1 | +1.2% | 50,000 |
| 2012/10/12 | 82 | 82 | 81 | 81 | -1 | -1.2% | 64,000 |
| 2012/10/11 | 83 | 84 | 82 | 82 | -1 | -1.2% | 139,000 |
| 2012/10/10 | 83 | 84 | 82 | 83 | ±0 | ±0% | 139,000 |
| 2012/10/09 | 83 | 84 | 83 | 83 | ±0 | ±0% | 58,000 |
| 2012/10/05 | 83 | 84 | 83 | 83 | ±0 | ±0% | 62,000 |
| 2012/10/04 | 84 | 86 | 83 | 83 | ±0 | ±0% | 156,000 |
| 2012/10/03 | 83 | 84 | 83 | 83 | ±0 | ±0% | 82,000 |
| 2012/10/02 | 85 | 85 | 83 | 83 | -1 | -1.2% | 167,000 |
| 2012/10/01 | 86 | 86 | 84 | 84 | -2 | -2.3% | 62,000 |
| 2012/09/28 | 88 | 89 | 84 | 86 | -2 | -2.3% | 304,000 |
| 2012/09/27 | 87 | 89 | 86 | 88 | +1 | +1.1% | 215,000 |
| 2012/09/26 | 87 | 87 | 86 | 87 | ±0 | ±0% | 70,000 |
| 2012/09/25 | 86 | 87 | 85 | 87 | ±0 | ±0% | 216,000 |
| 2012/09/24 | 88 | 89 | 86 | 87 | -3 | -3.3% | 150,000 |
| 2012/09/21 | 86 | 91 | 86 | 90 | +4 | +4.7% | 331,000 |
| 2012/09/20 | 87 | 89 | 86 | 86 | -3 | -3.4% | 155,000 |
| 2012/09/19 | 89 | 89 | 87 | 89 | ±0 | ±0% | 54,000 |
| 2012/09/18 | 88 | 89 | 87 | 89 | ±0 | ±0% | 114,000 |
| 2012/09/14 | 87 | 89 | 86 | 89 | +3 | +3.5% | 238,000 |
| 2012/09/13 | 86 | 87 | 86 | 86 | ±0 | ±0% | 72,000 |
| 2012/09/12 | 85 | 86 | 85 | 86 | +1 | +1.2% | 60,000 |
| 2012/09/11 | 84 | 85 | 84 | 85 | ±0 | ±0% | 159,000 |
| 2012/09/10 | 85 | 85 | 84 | 85 | +1 | +1.2% | 87,000 |
| 2012/09/07 | 83 | 84 | 83 | 84 | +2 | +2.4% | 77,000 |
| 2012/09/06 | 82 | 82 | 80 | 82 | ±0 | ±0% | 141,000 |
| 2012/09/05 | 84 | 84 | 82 | 82 | -2 | -2.4% | 92,000 |
| 2012/09/04 | 85 | 86 | 83 | 84 | -1 | -1.2% | 154,000 |
| 2012/09/03 | 86 | 87 | 85 | 85 | -2 | -2.3% | 219,000 |
| 2012/08/31 | 86 | 87 | 86 | 87 | +1 | +1.2% | 106,000 |
| 2012/08/30 | 87 | 88 | 86 | 86 | -1 | -1.1% | 63,000 |
| 2012/08/29 | 87 | 87 | 86 | 87 | ±0 | ±0% | 139,000 |
| 2012/08/28 | 87 | 88 | 86 | 87 | +1 | +1.2% | 115,000 |
| 2012/08/27 | 87 | 87 | 86 | 86 | -1 | -1.1% | 130,000 |
| 2012/08/24 | 87 | 88 | 87 | 87 | ±0 | ±0% | 117,000 |
| 2012/08/23 | 88 | 89 | 87 | 87 | -2 | -2.2% | 172,000 |
| 2012/08/22 | 90 | 90 | 87 | 89 | -2 | -2.2% | 176,000 |
| 2012/08/21 | 90 | 91 | 90 | 91 | +1 | +1.1% | 126,000 |
| 2012/08/20 | 90 | 92 | 90 | 90 | ±0 | ±0% | 486,000 |
| 2012/08/17 | 89 | 90 | 88 | 90 | +1 | +1.1% | 237,000 |
2951～
3000
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
