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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 93 | 93 | 92 | 92 | -1 | -1.1% | 93,000 |
| 2011/06/17 | 94 | 95 | 92 | 93 | -1 | -1.1% | 254,000 |
| 2011/06/16 | 95 | 96 | 94 | 94 | -1 | -1.1% | 169,000 |
| 2011/06/15 | 97 | 97 | 95 | 95 | -1 | -1% | 93,000 |
| 2011/06/14 | 95 | 98 | 94 | 96 | +1 | +1.1% | 326,000 |
| 2011/06/13 | 92 | 96 | 92 | 95 | +2 | +2.2% | 151,000 |
| 2011/06/10 | 95 | 95 | 93 | 93 | -1 | -1.1% | 235,000 |
| 2011/06/09 | 93 | 94 | 91 | 94 | +2 | +2.2% | 186,000 |
| 2011/06/08 | 93 | 94 | 92 | 92 | -2 | -2.1% | 183,000 |
| 2011/06/07 | 92 | 95 | 91 | 94 | +3 | +3.3% | 149,000 |
| 2011/06/06 | 94 | 94 | 91 | 91 | -3 | -3.2% | 270,000 |
| 2011/06/03 | 96 | 97 | 94 | 94 | -2 | -2.1% | 191,000 |
| 2011/06/02 | 97 | 97 | 96 | 96 | -3 | -3% | 155,000 |
| 2011/06/01 | 98 | 100 | 98 | 99 | +1 | +1% | 148,000 |
| 2011/05/31 | 98 | 99 | 97 | 98 | +1 | +1% | 309,000 |
| 2011/05/30 | 96 | 98 | 95 | 97 | +2 | +2.1% | 140,000 |
| 2011/05/27 | 95 | 96 | 94 | 95 | -1 | -1% | 68,000 |
| 2011/05/26 | 95 | 97 | 95 | 96 | +2 | +2.1% | 233,000 |
| 2011/05/25 | 97 | 97 | 93 | 94 | -2 | -2.1% | 349,000 |
| 2011/05/24 | 98 | 99 | 96 | 96 | -2 | -2% | 189,000 |
| 2011/05/23 | 99 | 99 | 94 | 98 | -2 | -2% | 325,000 |
| 2011/05/20 | 99 | 101 | 99 | 100 | +2 | +2% | 104,000 |
| 2011/05/19 | 102 | 103 | 98 | 98 | -5 | -4.9% | 225,000 |
| 2011/05/18 | 99 | 103 | 99 | 103 | +3 | +3% | 219,000 |
| 2011/05/17 | 101 | 103 | 99 | 100 | -1 | -1% | 281,000 |
| 2011/05/16 | 104 | 104 | 100 | 101 | -3 | -2.9% | 321,000 |
| 2011/05/13 | 108 | 108 | 104 | 104 | -5 | -4.6% | 309,000 |
| 2011/05/12 | 111 | 114 | 108 | 109 | -3 | -2.7% | 707,000 |
| 2011/05/11 | 112 | 115 | 112 | 112 | ±0 | ±0% | 466,000 |
| 2011/05/10 | 112 | 113 | 109 | 112 | ±0 | ±0% | 315,000 |
| 2011/05/09 | 110 | 113 | 109 | 112 | +3 | +2.8% | 276,000 |
| 2011/05/06 | 110 | 111 | 109 | 109 | -3 | -2.7% | 202,000 |
| 2011/05/02 | 108 | 112 | 108 | 112 | +3 | +2.8% | 175,000 |
| 2011/04/28 | 107 | 110 | 107 | 109 | +2 | +1.9% | 227,000 |
| 2011/04/27 | 109 | 111 | 107 | 107 | -1 | -0.9% | 255,000 |
| 2011/04/26 | 109 | 109 | 107 | 108 | ±0 | ±0% | 198,000 |
| 2011/04/25 | 111 | 115 | 108 | 108 | -3 | -2.7% | 1,040,000 |
| 2011/04/22 | 109 | 112 | 109 | 111 | +1 | +0.9% | 232,000 |
| 2011/04/21 | 110 | 112 | 110 | 110 | ±0 | ±0% | 490,000 |
| 2011/04/20 | 112 | 112 | 110 | 110 | ±0 | ±0% | 277,000 |
| 2011/04/19 | 108 | 110 | 108 | 110 | ±0 | ±0% | 296,000 |
| 2011/04/18 | 109 | 112 | 108 | 110 | +2 | +1.9% | 620,000 |
| 2011/04/15 | 110 | 111 | 107 | 108 | -2 | -1.8% | 185,000 |
| 2011/04/14 | 106 | 112 | 106 | 110 | +4 | +3.8% | 404,000 |
| 2011/04/13 | 105 | 108 | 105 | 106 | -1 | -0.9% | 212,000 |
| 2011/04/12 | 110 | 110 | 106 | 107 | -4 | -3.6% | 382,000 |
| 2011/04/11 | 104 | 113 | 103 | 111 | +8 | +7.8% | 917,000 |
| 2011/04/08 | 101 | 107 | 99 | 103 | +2 | +2% | 789,000 |
| 2011/04/07 | 107 | 107 | 101 | 101 | -5 | -4.7% | 407,000 |
| 2011/04/06 | 108 | 108 | 105 | 106 | -2 | -1.9% | 443,000 |
3251～
3300
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
