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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 105 | 105 | 101 | 102 | -3 | -2.9% | 522,000 |
| 2010/12/29 | 103 | 105 | 101 | 105 | +2 | +1.9% | 315,000 |
| 2010/12/28 | 105 | 105 | 102 | 103 | -1 | -1% | 221,000 |
| 2010/12/27 | 101 | 105 | 101 | 104 | +2 | +2% | 382,000 |
| 2010/12/24 | 102 | 103 | 101 | 102 | -2 | -1.9% | 453,000 |
| 2010/12/22 | 104 | 104 | 103 | 104 | ±0 | ±0% | 248,000 |
| 2010/12/21 | 104 | 105 | 103 | 104 | -1 | -1% | 441,000 |
| 2010/12/20 | 107 | 107 | 104 | 105 | -2 | -1.9% | 541,000 |
| 2010/12/17 | 108 | 109 | 106 | 107 | +1 | +0.9% | 1,294,000 |
| 2010/12/16 | 102 | 107 | 102 | 106 | +7 | +7.1% | 2,294,000 |
| 2010/12/15 | 96 | 99 | 96 | 99 | +1 | +1% | 573,000 |
| 2010/12/14 | 95 | 98 | 95 | 98 | +2 | +2.1% | 564,000 |
| 2010/12/13 | 95 | 96 | 94 | 96 | ±0 | ±0% | 242,000 |
| 2010/12/10 | 95 | 96 | 93 | 96 | +1 | +1.1% | 414,000 |
| 2010/12/09 | 94 | 95 | 93 | 95 | +1 | +1.1% | 178,000 |
| 2010/12/08 | 92 | 94 | 92 | 94 | +2 | +2.2% | 301,000 |
| 2010/12/07 | 92 | 93 | 91 | 92 | ±0 | ±0% | 210,000 |
| 2010/12/06 | 92 | 92 | 91 | 92 | +1 | +1.1% | 90,000 |
| 2010/12/03 | 90 | 92 | 90 | 91 | ±0 | ±0% | 203,000 |
| 2010/12/02 | 90 | 91 | 89 | 91 | +2 | +2.2% | 141,000 |
| 2010/12/01 | 90 | 90 | 88 | 89 | -1 | -1.1% | 109,000 |
| 2010/11/30 | 90 | 91 | 89 | 90 | ±0 | ±0% | 135,000 |
| 2010/11/29 | 90 | 92 | 89 | 90 | ±0 | ±0% | 136,000 |
| 2010/11/26 | 90 | 92 | 89 | 90 | ±0 | ±0% | 193,000 |
| 2010/11/25 | 89 | 91 | 88 | 90 | +2 | +2.3% | 342,000 |
| 2010/11/24 | 86 | 89 | 86 | 88 | +1 | +1.1% | 149,000 |
| 2010/11/22 | 88 | 89 | 87 | 87 | -1 | -1.1% | 120,000 |
| 2010/11/19 | 88 | 89 | 87 | 88 | ±0 | ±0% | 242,000 |
| 2010/11/18 | 86 | 88 | 86 | 88 | +1 | +1.1% | 168,000 |
| 2010/11/17 | 84 | 87 | 84 | 87 | +2 | +2.4% | 178,000 |
| 2010/11/16 | 84 | 85 | 84 | 85 | ±0 | ±0% | 156,000 |
| 2010/11/15 | 84 | 85 | 84 | 85 | +2 | +2.4% | 133,000 |
| 2010/11/12 | 86 | 86 | 83 | 83 | -3 | -3.5% | 192,000 |
| 2010/11/11 | 86 | 87 | 85 | 86 | -1 | -1.1% | 310,000 |
| 2010/11/10 | 86 | 87 | 85 | 87 | +2 | +2.4% | 206,000 |
| 2010/11/09 | 85 | 86 | 84 | 85 | ±0 | ±0% | 137,000 |
| 2010/11/08 | 83 | 85 | 83 | 85 | +3 | +3.7% | 359,000 |
| 2010/11/05 | 79 | 82 | 79 | 82 | +4 | +5.1% | 174,000 |
| 2010/11/04 | 77 | 79 | 77 | 78 | +1 | +1.3% | 82,000 |
| 2010/11/02 | 77 | 78 | 77 | 77 | ±0 | ±0% | 55,000 |
| 2010/11/01 | 77 | 79 | 76 | 77 | ±0 | ±0% | 105,000 |
| 2010/10/29 | 77 | 78 | 77 | 77 | -2 | -2.5% | 98,000 |
| 2010/10/28 | 78 | 79 | 78 | 79 | ±0 | ±0% | 200,000 |
| 2010/10/27 | 79 | 80 | 78 | 79 | ±0 | ±0% | 264,000 |
| 2010/10/26 | 79 | 80 | 78 | 79 | -1 | -1.3% | 215,000 |
| 2010/10/25 | 80 | 80 | 79 | 80 | ±0 | ±0% | 91,000 |
| 2010/10/22 | 80 | 80 | 79 | 80 | ±0 | ±0% | 49,000 |
| 2010/10/21 | 81 | 81 | 80 | 80 | ±0 | ±0% | 69,000 |
| 2010/10/20 | 81 | 82 | 80 | 80 | -1 | -1.2% | 188,000 |
| 2010/10/19 | 82 | 83 | 81 | 81 | -1 | -1.2% | 91,000 |
3301～
3350
件表示中 / 3485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 | 134,100円 | +2.9% | -15.7% | 2.98% | 10.04倍 | 0.64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 |
| 一工薬 | 379,000円 | +10.9% | +89.3% | 1.85% | 18.13倍 | 0.99倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| テイカ | 165,600円 | +8.5% | +24.9% | 2.29% | 16.57倍 | 0.67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 |
| 新日製薬 | 174,500円 | +6.2% | +7.0% | 2.01% | 14.58倍 | 1.86倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 石原ケミカル | 235,100円 | +8.2% | +13.6% | 1.70% | 17.51倍 | 1.52倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
市場注目の銘柄
チャート関連のコラム
