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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 98 | 99 | 96 | 99 | +1 | +1% | 644,000 |
| 2012/02/21 | 96 | 98 | 96 | 98 | +2 | +2.1% | 361,000 |
| 2012/02/20 | 98 | 99 | 96 | 96 | -2 | -2% | 466,000 |
| 2012/02/17 | 97 | 99 | 96 | 98 | +1 | +1% | 981,000 |
| 2012/02/16 | 96 | 98 | 96 | 97 | +1 | +1% | 483,000 |
| 2012/02/15 | 97 | 97 | 96 | 96 | ±0 | ±0% | 264,000 |
| 2012/02/14 | 95 | 96 | 94 | 96 | +1 | +1.1% | 243,000 |
| 2012/02/13 | 96 | 96 | 94 | 95 | -2 | -2.1% | 379,000 |
| 2012/02/10 | 98 | 98 | 95 | 97 | -1 | -1% | 394,000 |
| 2012/02/09 | 97 | 99 | 96 | 98 | +1 | +1% | 541,000 |
| 2012/02/08 | 95 | 97 | 95 | 97 | +2 | +2.1% | 621,000 |
| 2012/02/07 | 97 | 98 | 95 | 95 | -2 | -2.1% | 254,000 |
| 2012/02/06 | 96 | 99 | 96 | 97 | +1 | +1% | 734,000 |
| 2012/02/03 | 96 | 98 | 96 | 96 | ±0 | ±0% | 563,000 |
| 2012/02/02 | 96 | 98 | 96 | 96 | -1 | -1% | 852,000 |
| 2012/02/01 | 102 | 102 | 95 | 97 | -5 | -4.9% | 1,645,000 |
| 2012/01/31 | 107 | 107 | 101 | 102 | -8 | -7.3% | 4,237,000 |
| 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 |
3251～
3300
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
