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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 100 | 116 | 97 | 110 | +18 | +19.6% | 25,891,000 |
| 2012/01/27 | 90 | 94 | 88 | 92 | +3 | +3.4% | 2,259,000 |
| 2012/01/26 | 88 | 91 | 88 | 89 | +1 | +1.1% | 761,000 |
| 2012/01/25 | 88 | 88 | 87 | 88 | ±0 | ±0% | 283,000 |
| 2012/01/24 | 89 | 90 | 87 | 88 | ±0 | ±0% | 312,000 |
| 2012/01/23 | 88 | 89 | 87 | 88 | +1 | +1.1% | 671,000 |
| 2012/01/20 | 86 | 88 | 86 | 87 | +1 | +1.2% | 234,000 |
| 2012/01/19 | 87 | 88 | 85 | 86 | ±0 | ±0% | 326,000 |
| 2012/01/18 | 88 | 93 | 86 | 86 | ±0 | ±0% | 1,384,000 |
| 2012/01/17 | 84 | 87 | 83 | 86 | +3 | +3.6% | 581,000 |
| 2012/01/16 | 84 | 85 | 83 | 83 | -1 | -1.2% | 150,000 |
| 2012/01/13 | 84 | 85 | 83 | 84 | ±0 | ±0% | 362,000 |
| 2012/01/12 | 83 | 87 | 83 | 84 | +1 | +1.2% | 431,000 |
| 2012/01/11 | 81 | 84 | 81 | 83 | +2 | +2.5% | 337,000 |
| 2012/01/10 | 81 | 82 | 80 | 81 | +1 | +1.3% | 146,000 |
| 2012/01/06 | 82 | 82 | 80 | 80 | -1 | -1.2% | 229,000 |
| 2012/01/05 | 82 | 82 | 81 | 81 | ±0 | ±0% | 54,000 |
| 2012/01/04 | 81 | 83 | 81 | 81 | ±0 | ±0% | 161,000 |
| 2011/12/30 | 80 | 81 | 79 | 81 | +1 | +1.3% | 53,000 |
| 2011/12/29 | 79 | 80 | 79 | 80 | +2 | +2.6% | 98,000 |
| 2011/12/28 | 80 | 81 | 78 | 78 | -4 | -4.9% | 260,000 |
| 2011/12/27 | 79 | 82 | 79 | 82 | +3 | +3.8% | 333,000 |
| 2011/12/26 | 81 | 81 | 79 | 79 | ±0 | ±0% | 191,000 |
| 2011/12/22 | 80 | 80 | 79 | 79 | -1 | -1.3% | 156,000 |
| 2011/12/21 | 82 | 82 | 80 | 80 | ±0 | ±0% | 134,000 |
| 2011/12/20 | 80 | 81 | 79 | 80 | +1 | +1.3% | 127,000 |
| 2011/12/19 | 80 | 80 | 78 | 79 | -1 | -1.3% | 235,000 |
| 2011/12/16 | 83 | 83 | 80 | 80 | -2 | -2.4% | 332,000 |
| 2011/12/15 | 85 | 85 | 81 | 82 | -5 | -5.7% | 613,000 |
| 2011/12/14 | 87 | 90 | 86 | 87 | ±0 | ±0% | 1,050,000 |
| 2011/12/13 | 84 | 88 | 84 | 87 | +2 | +2.4% | 505,000 |
| 2011/12/12 | 87 | 88 | 85 | 85 | -1 | -1.2% | 421,000 |
| 2011/12/09 | 83 | 87 | 83 | 86 | +1 | +1.2% | 593,000 |
| 2011/12/08 | 84 | 85 | 83 | 85 | +1 | +1.2% | 143,000 |
| 2011/12/07 | 81 | 85 | 81 | 84 | +3 | +3.7% | 871,000 |
| 2011/12/06 | 84 | 84 | 81 | 81 | -4 | -4.7% | 389,000 |
| 2011/12/05 | 86 | 86 | 83 | 85 | ±0 | ±0% | 369,000 |
| 2011/12/02 | 90 | 91 | 84 | 85 | -1 | -1.2% | 921,000 |
| 2011/12/01 | 88 | 91 | 84 | 86 | -2 | -2.3% | 1,945,000 |
| 2011/11/30 | 79 | 93 | 78 | 88 | +8 | +10% | 3,663,000 |
| 2011/11/29 | 78 | 80 | 78 | 80 | +3 | +3.9% | 148,000 |
| 2011/11/28 | 77 | 78 | 76 | 77 | +1 | +1.3% | 114,000 |
| 2011/11/25 | 78 | 79 | 76 | 76 | -2 | -2.6% | 217,000 |
| 2011/11/24 | 78 | 78 | 77 | 78 | -1 | -1.3% | 68,000 |
| 2011/11/22 | 77 | 79 | 77 | 79 | +1 | +1.3% | 86,000 |
| 2011/11/21 | 78 | 78 | 77 | 78 | ±0 | ±0% | 66,000 |
| 2011/11/18 | 78 | 79 | 78 | 78 | -2 | -2.5% | 49,000 |
| 2011/11/17 | 77 | 80 | 77 | 80 | +3 | +3.9% | 110,000 |
| 2011/11/16 | 80 | 80 | 77 | 77 | -3 | -3.8% | 108,000 |
| 2011/11/15 | 81 | 82 | 80 | 80 | -2 | -2.4% | 117,000 |
3101～
3150
件表示中 / 3548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 | 113,700円 | +2.9% | -15.7% | 3.52% | 8.52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 |
| 大倉工 | 272,900円 | +4.0% | +5.2% | 4.03% | 7.59倍 | 0.51倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| Ｉｎｅ | 190,000円 | +10.0% | +4.9% | 0.00% | 13.84倍 | 2.26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 |
| ソフト９９ | 148,100円 | -1.9% | +0.5% | 2.90% | 12.03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 |
| カーリット | 123,500円 | +3.9% | +11.1% | 2.91% | 10.40倍 | 0.79倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
