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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 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 |
| 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 |
3051～
3100
件表示中 / 3715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 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80倍 | 0.51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 | 462,500円 | +7.3% | -24.9% | 0.86% | 15.96倍 | 1.48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 |
| ソフト９９ | 160,800円 | +1.9% | -9.7% | 2.92% | 13.70倍 | 0.61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 |
| エステー | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61倍 | 0.96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 |
| テイカ | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
