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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 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 |
| 2011/11/14 | 80 | 82 | 80 | 82 | +2 | +2.5% | 79,000 |
| 2011/11/11 | 79 | 80 | 79 | 80 | +2 | +2.6% | 149,000 |
| 2011/11/10 | 80 | 80 | 77 | 78 | -3 | -3.7% | 274,000 |
| 2011/11/09 | 81 | 81 | 79 | 81 | ±0 | ±0% | 236,000 |
| 2011/11/08 | 84 | 86 | 80 | 81 | -4 | -4.7% | 391,000 |
| 2011/11/07 | 88 | 89 | 84 | 85 | -4 | -4.5% | 541,000 |
| 2011/11/04 | 85 | 92 | 84 | 89 | +4 | +4.7% | 944,000 |
| 2011/11/02 | 81 | 85 | 80 | 85 | +3 | +3.7% | 467,000 |
| 2011/11/01 | 81 | 82 | 81 | 82 | ±0 | ±0% | 86,000 |
| 2011/10/31 | 79 | 83 | 79 | 82 | +3 | +3.8% | 414,000 |
| 2011/10/28 | 80 | 80 | 79 | 79 | ±0 | ±0% | 161,000 |
| 2011/10/27 | 78 | 79 | 78 | 79 | +1 | +1.3% | 143,000 |
3151～
3200
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
