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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 89 | 89 | 88 | 89 | ±0 | ±0% | 52,000 |
| 2012/08/15 | 89 | 90 | 87 | 89 | +1 | +1.1% | 273,000 |
| 2012/08/14 | 86 | 89 | 86 | 88 | +2 | +2.3% | 237,000 |
| 2012/08/13 | 86 | 87 | 85 | 86 | ±0 | ±0% | 61,000 |
| 2012/08/10 | 88 | 88 | 85 | 86 | -2 | -2.3% | 153,000 |
| 2012/08/09 | 87 | 90 | 86 | 88 | +2 | +2.3% | 333,000 |
| 2012/08/08 | 83 | 87 | 83 | 86 | +2 | +2.4% | 279,000 |
| 2012/08/07 | 81 | 84 | 81 | 84 | +2 | +2.4% | 146,000 |
| 2012/08/06 | 81 | 82 | 81 | 82 | +1 | +1.2% | 90,000 |
| 2012/08/03 | 80 | 81 | 80 | 81 | ±0 | ±0% | 48,000 |
| 2012/08/02 | 81 | 82 | 80 | 81 | +1 | +1.3% | 94,000 |
| 2012/08/01 | 81 | 81 | 79 | 80 | -1 | -1.2% | 116,000 |
| 2012/07/31 | 80 | 82 | 80 | 81 | -1 | -1.2% | 327,000 |
| 2012/07/30 | 83 | 84 | 81 | 82 | -1 | -1.2% | 158,000 |
| 2012/07/27 | 82 | 84 | 81 | 83 | +1 | +1.2% | 205,000 |
| 2012/07/26 | 81 | 82 | 78 | 82 | +4 | +5.1% | 191,000 |
| 2012/07/25 | 80 | 80 | 78 | 78 | ±0 | ±0% | 66,000 |
| 2012/07/24 | 80 | 80 | 78 | 78 | -2 | -2.5% | 115,000 |
| 2012/07/23 | 79 | 81 | 79 | 80 | ±0 | ±0% | 299,000 |
| 2012/07/20 | 81 | 81 | 80 | 80 | -2 | -2.4% | 169,000 |
| 2012/07/19 | 83 | 84 | 82 | 82 | -1 | -1.2% | 91,000 |
| 2012/07/18 | 85 | 85 | 83 | 83 | -2 | -2.4% | 104,000 |
| 2012/07/17 | 86 | 86 | 85 | 85 | -1 | -1.2% | 65,000 |
| 2012/07/13 | 87 | 87 | 85 | 86 | ±0 | ±0% | 127,000 |
| 2012/07/12 | 87 | 88 | 86 | 86 | -2 | -2.3% | 110,000 |
| 2012/07/11 | 89 | 89 | 87 | 88 | -1 | -1.1% | 97,000 |
| 2012/07/10 | 89 | 91 | 89 | 89 | +1 | +1.1% | 122,000 |
| 2012/07/09 | 88 | 90 | 88 | 88 | -1 | -1.1% | 92,000 |
| 2012/07/06 | 89 | 91 | 89 | 89 | ±0 | ±0% | 127,000 |
| 2012/07/05 | 90 | 90 | 89 | 89 | -2 | -2.2% | 102,000 |
| 2012/07/04 | 92 | 92 | 90 | 91 | ±0 | ±0% | 148,000 |
| 2012/07/03 | 88 | 91 | 88 | 91 | +3 | +3.4% | 234,000 |
| 2012/07/02 | 91 | 91 | 88 | 88 | ±0 | ±0% | 205,000 |
| 2012/06/29 | 86 | 89 | 86 | 88 | ±0 | ±0% | 125,000 |
| 2012/06/28 | 88 | 89 | 87 | 88 | +2 | +2.3% | 90,000 |
| 2012/06/27 | 85 | 87 | 84 | 86 | +1 | +1.2% | 197,000 |
| 2012/06/26 | 88 | 88 | 85 | 85 | -2 | -2.3% | 157,000 |
| 2012/06/25 | 89 | 89 | 87 | 87 | -1 | -1.1% | 155,000 |
| 2012/06/22 | 86 | 88 | 86 | 88 | ±0 | ±0% | 82,000 |
| 2012/06/21 | 85 | 89 | 85 | 88 | +3 | +3.5% | 508,000 |
| 2012/06/20 | 84 | 85 | 83 | 85 | +2 | +2.4% | 52,000 |
| 2012/06/19 | 84 | 85 | 83 | 83 | -1 | -1.2% | 116,000 |
| 2012/06/18 | 83 | 86 | 83 | 84 | +1 | +1.2% | 95,000 |
| 2012/06/15 | 83 | 83 | 82 | 83 | ±0 | ±0% | 127,000 |
| 2012/06/14 | 83 | 84 | 83 | 83 | -2 | -2.4% | 56,000 |
| 2012/06/13 | 85 | 85 | 84 | 85 | +1 | +1.2% | 90,000 |
| 2012/06/12 | 85 | 86 | 83 | 84 | -1 | -1.2% | 243,000 |
| 2012/06/11 | 84 | 86 | 84 | 85 | +1 | +1.2% | 246,000 |
| 2012/06/08 | 83 | 84 | 82 | 84 | +2 | +2.4% | 250,000 |
| 2012/06/07 | 82 | 82 | 81 | 82 | ±0 | ±0% | 85,000 |
3001～
3050
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
