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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/06/06 | 80 | 82 | 80 | 82 | +3 | +3.8% | 160,000 |
| 2012/06/05 | 77 | 79 | 77 | 79 | +2 | +2.6% | 98,000 |
| 2012/06/04 | 77 | 77 | 75 | 77 | -1 | -1.3% | 178,000 |
| 2012/06/01 | 78 | 79 | 77 | 78 | ±0 | ±0% | 105,000 |
| 2012/05/31 | 77 | 79 | 77 | 78 | -1 | -1.3% | 131,000 |
| 2012/05/30 | 80 | 80 | 78 | 79 | -1 | -1.3% | 172,000 |
| 2012/05/29 | 79 | 81 | 78 | 80 | +1 | +1.3% | 94,000 |
| 2012/05/28 | 81 | 81 | 78 | 79 | -1 | -1.3% | 133,000 |
| 2012/05/25 | 82 | 82 | 80 | 80 | -2 | -2.4% | 93,000 |
| 2012/05/24 | 81 | 82 | 80 | 82 | +2 | +2.5% | 90,000 |
| 2012/05/23 | 82 | 83 | 80 | 80 | -2 | -2.4% | 247,000 |
| 2012/05/22 | 80 | 82 | 80 | 82 | +2 | +2.5% | 132,000 |
| 2012/05/21 | 79 | 81 | 79 | 80 | +1 | +1.3% | 120,000 |
| 2012/05/18 | 78 | 79 | 77 | 79 | -1 | -1.3% | 148,000 |
| 2012/05/17 | 78 | 80 | 78 | 80 | +2 | +2.6% | 161,000 |
| 2012/05/16 | 80 | 80 | 78 | 78 | -2 | -2.5% | 153,000 |
| 2012/05/15 | 81 | 81 | 78 | 80 | -2 | -2.4% | 310,000 |
| 2012/05/14 | 86 | 86 | 81 | 82 | -3 | -3.5% | 319,000 |
| 2012/05/11 | 86 | 89 | 83 | 85 | ±0 | ±0% | 401,000 |
| 2012/05/10 | 85 | 85 | 81 | 85 | +1 | +1.2% | 247,000 |
| 2012/05/09 | 85 | 86 | 83 | 84 | -2 | -2.3% | 215,000 |
3151～
3200
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
